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 11,153.25 11,194.93 11,153.25 11,194.93 2.6K
08:01 11,170.00 11,170.00 11,170.00 11,170.00 0.6K
08:02 11,215.00 11,216.64 11,195.00 11,210.00 0.3K
08:03 11,230.00 11,230.00 11,230.00 11,230.00 0.2K
08:04 11,247.00 11,247.00 11,235.00 11,245.00 0.2K
08:05 11,225.00 11,225.00 11,190.00 11,190.00 0.2K
08:06 11,190.00 11,190.00 11,183.91 11,183.91 0.1K
08:07 11,190.00 11,190.00 11,185.00 11,185.00 0.3K
08:08 11,175.00 11,175.00 11,165.00 11,165.00 0.2K
08:09 11,175.00 11,175.00 11,160.00 11,160.00 0.1K
08:10 11,152.46 11,155.00 11,150.00 11,150.00 0.2K
08:11 11,180.00 11,190.00 11,180.00 11,180.00 1.4K
08:12 11,185.00 11,185.00 11,185.00 11,185.00 0.0K
08:13 11,175.00 11,175.00 11,165.00 11,165.00 0.3K
08:14 11,165.00 11,165.00 11,160.00 11,160.00 1.6K
08:15 11,155.00 11,155.00 11,155.00 11,155.00 0.2K
08:16 11,165.00 11,165.00 11,165.00 11,165.00 0.0K
08:17 11,165.00 11,165.00 11,150.00 11,155.00 0.2K
08:18 11,145.00 11,155.00 11,145.00 11,155.00 0.0K
08:19 11,145.00 11,145.00 11,125.00 11,125.00 2.6K
08:20 11,121.99 11,125.44 11,120.00 11,120.00 0.5K
08:21 11,120.00 11,120.00 11,105.00 11,105.00 0.6K
08:22 11,110.00 11,115.70 11,110.00 11,115.00 1.4K
08:23 11,110.00 11,110.00 11,110.00 11,110.00 0.3K
08:24 11,120.00 11,120.00 11,120.00 11,120.00 0.0K
08:25 11,120.00 11,120.00 11,090.00 11,105.00 0.3K
08:26 11,096.10 11,110.00 11,095.00 11,110.00 0.7K
08:27 11,110.00 11,110.00 11,110.00 11,110.00 0.2K
08:28 11,115.00 11,115.00 11,105.00 11,105.00 0.1K
08:29 11,105.00 11,105.00 11,070.00 11,090.00 1.1K
08:30 11,085.00 11,085.00 11,075.00 11,080.00 0.6K
08:31 11,070.00 11,070.00 11,060.00 11,060.00 0.2K
08:32 11,045.00 11,060.00 11,045.00 11,060.00 0.6K
08:33 11,055.00 11,055.00 11,055.00 11,055.00 0.1K
08:34 11,060.00 11,065.00 11,055.00 11,055.00 0.6K
08:35 11,050.00 11,050.00 11,045.00 11,045.00 0.3K
08:36 11,036.10 11,045.00 11,035.00 11,045.00 1.4K
08:37 11,040.00 11,045.00 11,040.00 11,040.96 0.2K
08:38 11,045.00 11,045.00 11,045.00 11,045.00 0.0K
08:39 11,045.00 11,045.00 11,045.00 11,045.00 0.0K
08:40 11,040.00 11,060.00 11,040.00 11,055.00 1.9K
08:41 11,051.10 11,060.00 11,051.10 11,060.00 0.0K
08:42 11,075.00 11,085.00 11,075.00 11,085.00 1.2K
08:43 11,080.00 11,085.00 11,076.31 11,076.31 0.4K
08:44 11,085.00 11,085.00 11,070.00 11,070.00 1.1K
08:46 11,080.00 11,080.00 11,075.00 11,080.00 0.3K
08:47 11,075.00 11,085.00 11,075.00 11,080.00 0.9K
08:48 11,080.00 11,080.00 11,080.00 11,080.00 0.0K
08:49 11,085.00 11,090.00 11,080.00 11,080.00 0.7K
08:50 11,085.00 11,085.00 11,085.00 11,085.00 0.0K
08:51 11,080.00 11,080.00 11,080.00 11,080.00 0.1K
08:52 11,075.00 11,095.00 11,075.00 11,095.00 1.2K
08:54 11,100.00 11,100.00 11,100.00 11,100.00 0.0K
08:55 11,100.00 11,100.00 11,095.00 11,095.00 0.1K
08:56 11,100.00 11,105.00 11,100.00 11,105.00 0.5K
08:57 11,110.97 11,115.00 11,110.00 11,115.00 0.3K
08:58 11,115.00 11,115.00 11,115.00 11,115.00 0.0K
08:59 11,115.00 11,115.00 11,108.47 11,108.47 0.0K
09:00 11,115.00 11,115.00 11,115.00 11,115.00 0.0K
09:01 11,115.00 11,125.00 11,115.00 11,125.00 0.4K
09:03 11,125.00 11,130.00 11,125.00 11,130.00 0.3K
09:04 11,130.00 11,130.00 11,130.00 11,130.00 0.4K
09:05 11,135.00 11,135.00 11,135.00 11,135.00 0.0K
09:06 11,135.00 11,135.00 11,135.00 11,135.00 0.2K
09:07 11,140.00 11,140.00 11,135.00 11,135.00 0.3K
09:08 11,140.00 11,140.00 11,130.00 11,130.00 0.4K
09:09 11,125.00 11,130.00 11,125.00 11,130.00 0.2K
09:10 11,120.00 11,120.00 11,120.00 11,120.00 0.5K
09:11 11,120.00 11,125.00 11,115.00 11,125.00 0.3K
09:12 11,125.00 11,130.00 11,120.00 11,120.00 0.2K
09:13 11,115.00 11,130.00 11,115.00 11,120.00 0.3K
09:14 11,120.00 11,123.48 11,115.00 11,115.00 0.5K
09:15 11,120.00 11,125.00 11,120.00 11,125.00 0.1K
09:16 11,115.00 11,115.00 11,115.00 11,115.00 0.2K
09:17 11,120.00 11,120.00 11,120.00 11,120.00 0.0K
09:18 11,120.00 11,140.00 11,120.00 11,140.00 0.4K
09:19 11,140.00 11,140.00 11,140.00 11,140.00 0.0K
09:20 11,145.00 11,145.00 11,145.00 11,145.00 0.1K
09:21 11,145.00 11,145.00 11,140.00 11,140.00 0.1K
09:22 11,140.00 11,145.00 11,139.74 11,145.00 0.1K
09:23 11,145.00 11,145.00 11,145.00 11,145.00 0.0K
09:24 11,145.00 11,145.00 11,140.00 11,140.00 0.1K
09:26 11,140.00 11,140.00 11,135.00 11,135.00 0.1K
09:27 11,130.00 11,130.00 11,117.84 11,125.00 0.3K
09:28 11,125.00 11,125.00 11,125.00 11,125.00 0.1K
09:30 11,127.84 11,127.84 11,127.84 11,127.84 0.0K
09:31 11,125.00 11,130.00 11,125.00 11,130.00 0.2K
09:32 11,135.00 11,145.00 11,135.00 11,145.00 0.1K
09:33 11,150.00 11,150.00 11,141.10 11,141.10 0.0K
09:34 11,140.00 11,140.00 11,120.00 11,120.00 2.3K
09:35 11,140.00 11,140.00 11,120.15 11,120.15 0.3K
09:36 11,120.00 11,120.00 11,115.00 11,115.00 0.3K
09:37 11,110.00 11,110.00 11,110.00 11,110.00 0.1K
09:39 11,115.00 11,120.00 11,115.00 11,120.00 0.1K
09:40 11,125.00 11,125.00 11,120.00 11,120.00 0.0K
09:41 11,125.00 11,125.00 11,125.00 11,125.00 0.2K
09:42 11,125.00 11,125.00 11,125.00 11,125.00 0.3K
09:43 11,127.19 11,130.00 11,120.00 11,120.00 0.3K
09:44 11,125.00 11,125.00 11,125.00 11,125.00 0.0K
09:45 11,130.00 11,130.00 11,120.00 11,120.00 0.2K
09:46 11,120.00 11,120.00 11,120.00 11,120.00 0.0K
09:48 11,120.00 11,120.00 11,120.00 11,120.00 0.0K
09:51 11,115.00 11,115.00 11,115.00 11,115.00 0.2K
09:52 11,111.73 11,111.73 11,111.73 11,111.73 0.0K
09:54 11,110.00 11,110.00 11,110.00 11,110.00 0.1K
09:55 11,120.00 11,125.00 11,120.00 11,125.00 0.2K
09:56 11,130.00 11,130.00 11,130.00 11,130.00 0.0K
09:57 11,135.00 11,135.00 11,135.00 11,135.00 0.2K
09:58 11,140.00 11,140.00 11,135.00 11,135.00 0.2K
09:59 11,140.00 11,140.00 11,135.00 11,135.00 0.2K
10:00 11,140.00 11,140.00 11,140.00 11,140.00 0.0K
10:01 11,140.00 11,140.00 11,135.00 11,135.00 0.5K
10:02 11,130.00 11,130.00 11,130.00 11,130.00 0.0K
10:03 11,135.00 11,135.00 11,135.00 11,135.00 0.0K
10:05 11,130.00 11,130.00 11,130.00 11,130.00 0.0K
10:06 11,140.00 11,140.00 11,140.00 11,140.00 0.0K
10:07 11,145.00 11,145.00 11,145.00 11,145.00 0.1K
10:08 11,140.00 11,140.00 11,138.00 11,140.00 0.6K
10:09 11,135.00 11,140.00 11,135.00 11,140.00 0.0K
10:10 11,140.00 11,140.00 11,140.00 11,140.00 0.0K
10:11 11,138.00 11,140.00 11,138.00 11,140.00 0.1K
10:12 11,150.00 11,150.00 11,140.00 11,150.00 2.9K
10:13 11,145.00 11,150.00 11,145.00 11,150.00 3.0K
10:14 11,145.00 11,145.00 11,145.00 11,145.00 0.3K
10:15 11,135.00 11,135.00 11,125.00 11,125.00 0.3K
10:18 11,120.00 11,120.00 11,120.00 11,120.00 0.2K
10:20 11,120.00 11,120.00 11,120.00 11,120.00 0.1K
10:21 11,125.00 11,125.00 11,125.00 11,125.00 0.1K
10:22 11,125.00 11,125.00 11,125.00 11,125.00 0.1K
10:24 11,125.00 11,125.00 11,125.00 11,125.00 0.4K
10:25 11,120.00 11,120.00 11,120.00 11,120.00 0.1K
10:26 11,115.00 11,115.00 11,115.00 11,115.00 0.1K
10:30 11,115.00 11,115.00 11,110.00 11,110.00 0.2K
10:31 11,110.00 11,110.00 11,100.00 11,100.00 0.4K
10:32 11,095.00 11,105.00 11,095.00 11,105.00 0.1K
10:33 11,105.00 11,105.00 11,100.00 11,100.00 0.1K
10:34 11,100.00 11,100.00 11,100.00 11,100.00 0.2K
10:35 11,100.00 11,101.68 11,100.00 11,101.68 0.2K
10:36 11,101.15 11,101.15 11,101.15 11,101.15 0.0K
10:38 11,105.00 11,105.00 11,105.00 11,105.00 0.0K
10:39 11,105.00 11,110.00 11,105.00 11,110.00 0.0K
10:40 11,110.00 11,115.00 11,110.00 11,115.00 0.3K
10:42 11,120.00 11,125.00 11,120.00 11,125.00 0.0K
10:43 11,125.00 11,125.00 11,125.00 11,125.00 0.1K
10:44 11,125.00 11,125.00 11,125.00 11,125.00 0.0K
10:45 11,128.07 11,135.00 11,128.07 11,135.00 0.4K
10:47 11,136.10 11,136.10 11,136.10 11,136.10 0.0K
10:49 11,136.10 11,136.10 11,136.10 11,136.10 0.1K
10:50 11,135.00 11,135.00 11,130.00 11,135.00 0.5K
10:51 11,125.00 11,130.00 11,125.00 11,130.00 0.4K
10:53 11,125.00 11,125.00 11,120.00 11,120.00 0.0K
10:54 11,130.00 11,140.00 11,130.00 11,140.00 0.2K
10:55 11,140.00 11,140.00 11,140.00 11,140.00 0.1K
10:56 11,135.00 11,135.00 11,130.00 11,130.00 0.1K
10:57 11,135.00 11,135.00 11,135.00 11,135.00 0.1K
10:58 11,120.00 11,120.69 11,120.00 11,120.69 0.3K
11:01 11,125.00 11,125.00 11,115.00 11,115.00 0.1K
11:05 11,125.00 11,125.00 11,125.00 11,125.00 0.1K
11:06 11,130.00 11,130.00 11,125.00 11,125.00 0.2K
11:07 11,115.00 11,115.00 11,115.00 11,115.00 0.2K
11:09 11,120.00 11,120.00 11,120.00 11,120.00 0.0K
11:10 11,110.00 11,120.00 11,110.00 11,120.00 0.2K
11:12 11,115.00 11,115.00 11,115.00 11,115.00 0.1K
11:13 11,110.00 11,110.00 11,106.10 11,106.10 0.1K
11:16 11,105.00 11,105.00 11,105.00 11,105.00 0.0K
11:17 11,110.00 11,110.00 11,110.00 11,110.00 0.1K
11:19 11,105.00 11,105.00 11,105.00 11,105.00 0.1K
11:21 11,111.58 11,111.58 11,111.58 11,111.58 0.1K
11:22 11,110.00 11,110.00 11,110.00 11,110.00 0.0K
11:23 11,105.00 11,105.00 11,105.00 11,105.00 0.2K
11:24 11,095.00 11,095.00 11,090.00 11,095.00 0.1K
11:25 11,095.00 11,095.00 11,095.00 11,095.00 0.0K
11:26 11,095.00 11,095.00 11,095.00 11,095.00 0.1K
11:27 11,090.00 11,095.00 11,090.00 11,095.00 0.2K
11:29 11,095.00 11,095.00 11,095.00 11,095.00 0.1K
11:31 11,090.00 11,090.00 11,090.00 11,090.00 0.2K
11:32 11,090.00 11,090.00 11,085.00 11,085.00 0.0K
11:33 11,090.00 11,090.00 11,090.00 11,090.00 0.2K
11:34 11,092.73 11,100.00 11,092.73 11,100.00 0.1K
11:36 11,100.00 11,100.00 11,100.00 11,100.00 0.0K
11:37 11,095.00 11,095.91 11,095.00 11,095.91 0.4K
11:40 11,105.00 11,105.00 11,105.00 11,105.00 0.3K
11:41 11,105.00 11,105.00 11,105.00 11,105.00 0.0K
11:42 11,110.00 11,110.00 11,110.00 11,110.00 0.0K
11:43 11,100.00 11,100.00 11,096.60 11,096.60 0.4K
11:44 11,100.00 11,100.00 11,090.00 11,090.00 0.3K
11:46 11,095.00 11,095.00 11,095.00 11,095.00 0.0K
11:47 11,095.00 11,095.00 11,095.00 11,095.00 0.0K
11:49 11,090.97 11,090.97 11,090.97 11,091.00 0.1K
11:50 11,095.00 11,105.00 11,095.00 11,105.00 0.2K
11:51 11,110.00 11,110.00 11,110.00 11,110.00 0.0K
11:54 11,105.00 11,110.00 11,105.00 11,110.00 0.2K
11:55 11,107.33 11,107.33 11,107.33 11,107.33 0.1K
11:58 11,110.00 11,110.00 11,110.00 11,110.00 0.0K
11:59 11,115.00 11,115.00 11,115.00 11,115.00 0.0K
12:01 11,108.20 11,108.20 11,108.20 11,108.20 0.2K
12:02 11,115.00 11,115.00 11,115.00 11,115.00 0.2K
12:03 11,116.10 11,116.10 11,116.10 11,116.10 0.2K
12:04 11,110.00 11,110.00 11,110.00 11,110.00 0.0K
12:05 11,110.00 11,110.00 11,110.00 11,110.00 0.1K
12:06 11,105.00 11,110.00 11,105.00 11,110.00 0.2K
12:07 11,105.00 11,105.00 11,105.00 11,105.00 0.1K
12:09 11,105.00 11,105.00 11,105.00 11,105.00 0.0K
12:10 11,104.66 11,104.66 11,104.66 11,104.66 0.0K
12:11 11,110.00 11,110.00 11,110.00 11,110.00 0.0K
12:13 11,105.00 11,105.00 11,105.00 11,105.00 0.0K
12:14 11,100.00 11,100.00 11,100.00 11,100.00 0.1K
12:15 11,103.89 11,103.89 11,103.89 11,103.89 0.1K
12:16 11,099.66 11,099.66 11,096.11 11,096.11 0.2K
12:17 11,095.00 11,095.00 11,091.10 11,091.10 0.1K
12:22 11,095.00 11,095.00 11,095.00 11,095.00 0.0K
12:23 11,095.00 11,095.00 11,095.00 11,095.00 0.0K
12:25 11,100.00 11,100.00 11,100.00 11,100.00 0.0K
12:26 11,095.00 11,095.00 11,095.00 11,095.00 0.0K
12:29 11,095.00 11,100.00 11,095.00 11,100.00 0.1K
12:30 11,105.00 11,105.00 11,105.00 11,105.00 0.4K
12:31 11,100.00 11,100.00 11,100.00 11,100.00 0.3K
12:32 11,102.60 11,102.60 11,102.60 11,102.60 0.0K
12:33 11,105.00 11,105.00 11,105.00 11,105.00 0.0K
12:34 11,110.00 11,110.00 11,105.00 11,105.00 0.2K
12:37 11,100.00 11,100.00 11,095.00 11,095.00 0.2K
12:38 11,100.00 11,100.00 11,100.00 11,100.00 0.0K
12:39 11,100.00 11,100.00 11,100.00 11,100.00 0.0K
12:40 11,100.00 11,105.00 11,100.00 11,105.00 0.2K
12:41 11,110.00 11,115.00 11,110.00 11,115.00 0.1K
12:42 11,120.00 11,120.00 11,120.00 11,120.00 0.1K
12:43 11,125.00 11,125.00 11,125.00 11,125.00 0.0K
12:44 11,120.00 11,120.00 11,120.00 11,120.00 0.1K
12:48 11,125.00 11,125.00 11,125.00 11,125.00 0.1K
12:50 11,120.00 11,120.00 11,120.00 11,120.00 0.6K
12:51 11,115.00 11,115.00 11,115.00 11,115.00 0.0K
12:54 11,110.00 11,110.00 11,100.55 11,100.55 0.3K
12:55 11,105.00 11,105.00 11,105.00 11,105.00 0.0K
12:56 11,110.00 11,110.00 11,110.00 11,110.00 0.1K
12:57 11,115.00 11,115.00 11,115.00 11,115.00 0.0K
12:59 11,110.00 11,110.00 11,110.00 11,110.00 0.1K
13:00 11,115.00 11,115.00 11,115.00 11,115.00 0.0K
13:05 11,115.00 11,120.00 11,115.00 11,120.00 0.1K
13:06 11,115.00 11,115.00 11,115.00 11,115.00 0.1K
13:07 11,120.00 11,120.00 11,120.00 11,120.00 0.3K
13:08 11,125.00 11,125.00 11,122.40 11,122.40 0.2K
13:09 11,125.00 11,125.00 11,110.00 11,120.00 1.7K
13:10 11,125.00 11,125.00 11,125.00 11,125.00 0.0K
13:11 11,120.00 11,120.00 11,120.00 11,120.00 0.0K
13:12 11,130.00 11,130.00 11,130.00 11,130.00 0.0K
13:13 11,125.00 11,125.00 11,125.00 11,125.00 0.1K
13:14 11,130.00 11,130.00 11,125.00 11,125.00 0.3K
13:15 11,122.36 11,122.36 11,121.57 11,121.57 0.1K
13:16 11,125.00 11,125.00 11,121.87 11,121.87 0.1K
13:17 11,120.00 11,120.00 11,115.00 11,115.00 2.4K
13:18 11,115.00 11,115.00 11,115.00 11,115.00 0.0K
13:20 11,120.00 11,120.00 11,120.00 11,120.00 0.0K
13:23 11,120.00 11,120.00 11,120.00 11,120.00 0.2K
13:24 11,120.00 11,120.00 11,115.00 11,120.00 0.4K
13:25 11,125.00 11,125.00 11,125.00 11,125.00 0.0K
13:27 11,125.00 11,125.00 11,125.00 11,125.00 0.0K
13:28 11,130.00 11,130.00 11,130.00 11,130.00 0.1K
13:29 11,126.11 11,131.67 11,125.00 11,131.67 0.3K
13:31 11,135.00 11,135.00 11,135.00 11,135.00 0.1K
13:32 11,140.00 11,140.00 11,140.00 11,140.00 0.1K
13:35 11,140.00 11,140.00 11,140.00 11,140.00 0.5K
13:36 11,155.00 11,155.00 11,150.00 11,150.00 0.8K
13:37 11,155.00 11,155.00 11,145.00 11,150.00 15.2K
13:38 11,150.00 11,150.00 11,150.00 11,150.00 0.0K
13:40 11,150.00 11,155.00 11,150.00 11,155.00 0.2K
13:43 11,150.00 11,150.00 11,150.00 11,150.00 0.0K
13:44 11,155.00 11,155.00 11,155.00 11,155.00 0.0K
13:45 11,155.00 11,155.00 11,155.00 11,155.00 0.1K
13:46 11,151.92 11,151.92 11,151.92 11,151.92 0.3K
13:47 11,151.93 11,155.00 11,151.93 11,155.00 0.2K
13:48 11,150.00 11,150.00 11,150.00 11,150.00 1.4K
13:50 11,145.00 11,145.00 11,130.00 11,130.00 0.7K
13:51 11,140.00 11,140.00 11,140.00 11,140.00 0.4K
13:55 11,140.00 11,140.00 11,135.00 11,135.00 0.0K
13:56 11,135.00 11,135.00 11,135.00 11,135.00 0.1K
13:57 11,125.00 11,135.00 11,125.00 11,135.00 0.1K
13:58 11,125.00 11,125.00 11,125.00 11,125.00 0.0K
14:00 11,125.00 11,125.00 11,115.00 11,115.55 1.5K
14:01 11,115.00 11,115.00 11,115.00 11,115.00 0.9K
14:02 11,115.00 11,115.00 11,115.00 11,115.00 0.0K
14:03 11,115.00 11,120.00 11,110.00 11,110.00 0.4K
14:04 11,110.00 11,110.00 11,110.00 11,110.00 0.8K
14:05 11,110.00 11,115.00 11,105.00 11,115.00 1.2K
14:07 11,110.00 11,115.00 11,110.00 11,115.00 0.0K
14:08 11,105.00 11,105.00 11,105.00 11,105.00 0.6K
14:09 11,110.00 11,110.00 11,110.00 11,110.00 0.4K
14:11 11,110.00 11,110.55 11,110.00 11,110.55 0.0K
14:12 11,110.00 11,110.00 11,110.00 11,110.00 1.3K
14:13 11,110.00 11,110.00 11,105.00 11,105.00 0.1K
14:14 11,110.00 11,110.00 11,110.00 11,110.00 0.8K
14:15 11,115.00 11,115.00 11,115.00 11,115.00 0.4K
14:16 11,115.00 11,115.00 11,115.00 11,115.00 0.2K
14:17 11,120.00 11,125.00 11,120.00 11,120.00 0.3K
14:18 11,125.00 11,125.00 11,120.00 11,121.95 0.0K
14:20 11,125.00 11,135.00 11,125.00 11,135.00 0.3K
14:21 11,140.00 11,145.00 11,140.00 11,140.00 0.8K
14:22 11,138.33 11,138.33 11,138.33 11,138.33 0.0K
14:23 11,135.00 11,140.00 11,135.00 11,140.00 0.1K
14:25 11,140.00 11,140.00 11,140.00 11,140.00 0.1K
14:26 11,135.00 11,135.00 11,130.00 11,130.00 0.2K
14:27 11,130.00 11,130.00 11,130.00 11,130.00 0.2K
14:28 11,135.00 11,135.00 11,135.00 11,135.00 0.0K
14:30 11,135.00 11,135.00 11,135.00 11,135.00 0.3K
14:31 11,130.00 11,130.00 11,120.00 11,120.00 0.6K
14:32 11,115.00 11,115.00 11,105.00 11,105.00 1.9K
14:33 11,105.00 11,115.00 11,105.00 11,110.00 1.2K
14:34 11,105.00 11,110.00 11,105.00 11,105.00 0.3K
14:35 11,110.00 11,110.00 11,110.00 11,110.00 0.1K
14:36 11,105.00 11,105.00 11,105.00 11,105.00 0.0K
14:37 11,110.00 11,110.00 11,110.00 11,110.00 0.2K
14:38 11,115.00 11,115.00 11,115.00 11,115.00 0.5K
14:39 11,115.00 11,115.00 11,115.00 11,115.00 0.2K
14:40 11,115.00 11,115.00 11,115.00 11,115.00 0.5K
14:41 11,110.00 11,120.00 11,110.00 11,120.00 0.5K
14:42 11,120.00 11,120.00 11,110.00 11,110.00 0.7K
14:43 11,107.30 11,107.30 11,107.30 11,107.30 0.4K
14:45 11,106.69 11,115.00 11,090.00 11,100.00 6.6K
14:46 11,095.00 11,100.00 11,095.00 11,100.00 1.3K
14:47 11,100.00 11,105.00 11,100.00 11,100.00 0.3K
14:48 11,100.00 11,100.00 11,100.00 11,100.00 1.1K
14:49 11,105.00 11,105.00 11,105.00 11,105.00 1.8K
14:50 11,105.00 11,105.00 11,105.00 11,105.00 0.8K
14:51 11,105.00 11,110.00 11,105.00 11,110.00 0.4K
14:52 11,105.00 11,105.00 11,105.00 11,105.00 0.4K
14:53 11,105.00 11,110.00 11,105.00 11,105.00 0.5K
14:54 11,107.50 11,110.00 11,107.50 11,110.00 3.5K
14:55 11,105.00 11,110.00 11,105.00 11,105.00 0.9K
14:56 11,100.00 11,104.45 11,100.00 11,104.45 1.5K
14:57 11,105.00 11,110.00 11,105.00 11,110.00 0.0K
14:58 11,107.50 11,115.00 11,107.50 11,115.00 2.1K
14:59 11,115.00 11,115.00 11,110.00 11,110.00 0.6K
15:00 11,110.00 11,110.00 11,110.00 11,110.00 0.0K
15:01 11,110.00 11,115.00 11,110.00 11,110.00 0.7K
15:02 11,115.00 11,115.00 11,110.00 11,110.00 0.9K
15:03 11,110.00 11,120.00 11,110.00 11,110.00 2.7K
15:04 11,110.00 11,110.00 11,110.00 11,110.00 0.1K
15:05 11,105.00 11,105.00 11,105.00 11,105.00 0.4K
15:06 11,105.00 11,115.00 11,105.00 11,110.00 1.0K
15:07 11,105.00 11,105.00 11,105.00 11,105.00 0.6K
15:08 11,105.00 11,105.00 11,105.00 11,105.00 0.2K
15:09 11,110.00 11,110.00 11,105.00 11,105.00 0.3K
15:10 11,110.00 11,110.00 11,100.00 11,105.00 4.2K
15:11 11,100.00 11,100.00 11,100.00 11,100.00 0.1K
15:12 11,095.00 11,095.00 11,095.00 11,095.00 0.0K
15:13 11,095.00 11,095.00 11,095.00 11,095.00 0.2K
15:15 11,090.00 11,095.00 11,090.00 11,095.00 0.2K
15:16 11,095.00 11,095.00 11,095.00 11,095.00 0.2K
15:17 11,095.00 11,095.00 11,090.00 11,090.00 0.7K
15:19 11,100.00 11,105.00 11,100.00 11,105.00 1.2K
15:20 11,105.00 11,105.00 11,105.00 11,105.00 0.3K
15:21 11,100.00 11,102.35 11,100.00 11,102.35 0.2K
15:22 11,100.00 11,100.00 11,100.00 11,100.00 0.6K
15:23 11,105.00 11,105.00 11,105.00 11,105.00 0.8K
15:24 11,105.00 11,125.00 11,105.00 11,125.00 2.5K
15:25 11,120.00 11,125.00 11,115.00 11,115.00 29.1K
15:26 11,130.00 11,135.00 11,125.00 11,125.00 3.1K
15:27 11,120.00 11,130.00 11,120.00 11,130.00 1.6K
15:28 11,115.00 11,115.00 11,115.00 11,115.00 0.1K
15:29 11,115.00 11,115.00 11,110.00 11,111.40 0.5K
15:30 11,105.00 11,105.00 11,105.00 11,105.00 0.1K
15:31 11,110.00 11,110.00 11,108.19 11,108.19 0.0K
15:32 11,115.00 11,125.00 11,110.00 11,125.00 1.2K
15:33 11,125.00 11,125.00 11,115.00 11,115.00 0.7K
15:35 11,115.00 11,115.00 11,100.00 11,100.00 0.6K
15:36 11,105.00 11,105.00 11,090.00 11,090.00 0.5K
15:37 11,095.00 11,095.00 11,095.00 11,095.00 0.8K
15:38 11,095.00 11,105.00 11,095.00 11,100.00 0.7K
15:40 11,100.00 11,100.00 11,097.82 11,097.82 0.0K
15:41 11,100.00 11,100.00 11,096.69 11,096.69 0.1K
15:42 11,100.00 11,105.00 11,100.00 11,105.00 0.2K
15:43 11,105.00 11,110.00 11,105.00 11,110.00 0.2K
15:44 11,105.00 11,105.00 11,105.00 11,105.00 0.0K
15:45 11,100.00 11,100.00 11,095.00 11,095.00 0.7K
15:47 11,100.00 11,100.00 11,100.00 11,100.00 0.2K
15:50 11,105.00 11,105.00 11,105.00 11,105.00 0.0K
15:51 11,105.00 11,110.00 11,105.00 11,110.00 0.4K
15:52 11,115.00 11,115.00 11,115.00 11,115.00 0.0K
15:53 11,115.00 11,115.00 11,115.00 11,115.00 0.5K
15:54 11,115.00 11,115.00 11,115.00 11,115.00 0.1K
15:55 11,115.00 11,115.00 11,115.00 11,115.00 0.0K
15:57 11,115.00 11,120.00 11,115.00 11,120.00 0.6K
15:58 11,120.00 11,125.00 11,120.00 11,125.00 0.1K
15:59 11,130.00 11,130.00 11,125.00 11,125.00 0.2K
16:00 11,110.00 11,110.00 11,105.00 11,110.00 1.1K
16:02 11,110.00 11,110.00 11,110.00 11,110.00 0.0K
16:03 11,115.00 11,115.00 11,115.00 11,115.00 0.0K
16:05 11,120.00 11,125.00 11,120.00 11,125.00 0.3K
16:06 11,135.00 11,135.00 11,133.00 11,133.00 0.2K
16:08 11,135.00 11,135.00 11,135.00 11,135.00 3.9K
16:10 11,140.00 11,140.00 11,140.00 11,140.00 0.1K
16:11 11,140.00 11,140.00 11,140.00 11,140.00 0.0K
16:13 11,145.00 11,145.00 11,125.00 11,125.00 75.5K
16:14 11,120.00 11,120.00 11,120.00 11,120.00 0.3K
16:15 11,125.00 11,125.00 11,125.00 11,125.00 0.0K
16:17 11,125.00 11,125.00 11,125.00 11,125.00 0.0K
16:19 11,125.00 11,125.00 11,120.00 11,120.00 0.2K
16:20 11,120.00 11,125.00 11,120.00 11,125.00 0.4K
16:21 11,125.00 11,130.00 11,125.00 11,130.00 0.2K
16:22 11,127.50 11,127.50 11,125.00 11,125.00 0.1K
16:23 11,130.00 11,130.00 11,125.00 11,125.00 0.5K
16:24 11,125.00 11,130.00 11,125.00 11,130.00 0.6K
16:25 11,133.00 11,133.00 11,130.00 11,130.00 0.5K
16:26 11,130.00 11,130.00 11,120.00 11,120.00 0.5K
16:27 11,120.00 11,130.00 11,120.00 11,130.00 0.5K
16:28 11,125.00 11,125.00 11,125.00 11,125.00 0.3K
16:29 11,120.00 11,125.00 11,120.00 11,120.00 0.6K
16:35 11,105.00 11,105.00 11,105.00 11,105.00 198.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし