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 11,490.00 11,490.00 11,450.00 11,450.00 2.0K
08:01 11,450.00 11,455.00 11,450.00 11,450.00 0.1K
08:02 11,480.00 11,485.00 11,465.00 11,475.00 0.8K
08:03 11,480.41 11,495.35 11,480.41 11,495.35 0.1K
08:04 11,457.78 11,457.78 11,457.78 11,457.78 0.1K
08:05 11,480.00 11,505.00 11,480.00 11,480.00 0.1K
08:06 11,471.96 11,480.23 11,471.96 11,480.23 0.1K
08:07 11,495.00 11,495.00 11,495.00 11,495.00 0.1K
08:08 11,500.00 11,500.00 11,495.00 11,495.00 0.1K
08:09 11,490.00 11,490.00 11,490.00 11,490.00 0.0K
08:10 11,500.00 11,500.00 11,490.00 11,490.00 0.4K
08:11 11,460.00 11,461.65 11,440.00 11,440.00 0.2K
08:12 11,455.00 11,455.00 11,455.00 11,455.00 0.0K
08:13 11,450.00 11,450.00 11,445.00 11,445.00 0.2K
08:14 11,455.00 11,455.00 11,435.00 11,445.00 0.2K
08:15 11,435.00 11,440.00 11,430.00 11,430.00 0.2K
08:16 11,415.00 11,430.00 11,401.65 11,430.00 0.8K
08:17 11,430.00 11,430.00 11,430.00 11,430.00 0.1K
08:18 11,440.00 11,440.00 11,410.00 11,420.00 0.1K
08:19 11,420.00 11,430.00 11,420.00 11,430.00 0.1K
08:20 11,430.00 11,448.00 11,430.00 11,435.00 1.4K
08:22 11,425.00 11,440.00 11,416.65 11,440.00 0.2K
08:23 11,470.00 11,485.00 11,470.00 11,480.00 0.4K
08:24 11,485.00 11,485.00 11,485.00 11,485.00 0.0K
08:25 11,490.00 11,490.00 11,475.00 11,475.00 0.0K
08:27 11,500.00 11,500.00 11,500.00 11,500.00 0.0K
08:28 11,500.00 11,500.00 11,495.00 11,495.00 0.5K
08:29 11,480.00 11,480.00 11,470.00 11,470.00 0.3K
08:30 11,471.65 11,471.65 11,471.65 11,471.65 0.0K
08:31 11,480.00 11,480.00 11,475.00 11,475.00 0.0K
08:32 11,465.00 11,465.00 11,465.00 11,465.00 0.0K
08:33 11,460.00 11,465.00 11,460.00 11,465.00 0.1K
08:34 11,470.00 11,475.00 11,470.00 11,475.00 0.1K
08:35 11,480.00 11,480.00 11,474.52 11,474.52 0.0K
08:36 11,485.00 11,485.00 11,470.00 11,470.00 0.2K
08:37 11,470.00 11,475.00 11,470.00 11,475.00 4.8K
08:38 11,470.00 11,470.00 11,455.00 11,455.00 0.2K
08:39 11,460.00 11,460.00 11,460.00 11,460.00 0.0K
08:40 11,455.00 11,470.00 11,455.00 11,470.00 0.1K
08:41 11,475.00 11,475.00 11,475.00 11,475.00 0.0K
08:42 11,475.00 11,475.00 11,470.00 11,470.00 0.1K
08:43 11,470.00 11,475.00 11,469.91 11,469.91 0.1K
08:44 11,475.00 11,475.00 11,470.00 11,472.50 0.2K
08:46 11,480.00 11,480.00 11,475.00 11,475.00 0.1K
08:47 11,480.00 11,480.00 11,470.00 11,470.00 0.1K
08:48 11,465.00 11,465.00 11,464.22 11,464.23 0.2K
08:49 11,466.00 11,466.00 11,465.00 11,465.00 0.3K
08:50 11,465.00 11,465.00 11,465.00 11,465.00 0.1K
08:51 11,470.00 11,470.00 11,470.00 11,470.00 0.0K
08:52 11,465.00 11,468.09 11,465.00 11,465.00 0.2K
08:53 11,455.00 11,455.00 11,450.00 11,450.00 0.3K
08:54 11,455.00 11,455.00 11,450.00 11,450.00 0.0K
08:55 11,455.00 11,455.00 11,448.80 11,455.00 0.2K
08:56 11,445.00 11,445.00 11,430.00 11,430.00 0.1K
08:57 11,435.00 11,435.00 11,435.00 11,435.00 0.0K
08:58 11,455.00 11,460.00 11,445.00 11,455.00 0.9K
08:59 11,445.00 11,445.00 11,435.00 11,435.00 0.2K
09:00 11,445.00 11,445.00 11,445.00 11,445.00 0.0K
09:01 11,435.00 11,435.00 11,435.00 11,435.00 0.0K
09:02 11,435.00 11,450.00 11,435.00 11,445.00 0.8K
09:03 11,440.00 11,440.00 11,439.30 11,439.30 0.0K
09:04 11,435.00 11,439.73 11,420.00 11,425.00 0.7K
09:05 11,425.00 11,425.00 11,415.00 11,415.00 0.0K
09:06 11,417.50 11,417.50 11,415.00 11,415.00 0.3K
09:07 11,405.00 11,405.00 11,405.00 11,405.00 0.0K
09:08 11,410.00 11,420.00 11,410.00 11,420.00 0.6K
09:09 11,420.00 11,425.00 11,420.00 11,425.00 0.1K
09:10 11,420.00 11,420.00 11,415.00 11,415.00 0.1K
09:11 11,405.00 11,405.00 11,405.00 11,405.00 0.1K
09:12 11,410.00 11,420.00 11,410.00 11,420.00 0.1K
09:13 11,420.00 11,420.00 11,420.00 11,420.00 0.0K
09:14 11,425.00 11,425.00 11,425.00 11,425.00 0.0K
09:15 11,409.73 11,409.73 11,409.73 11,409.73 0.1K
09:16 11,410.00 11,410.00 11,410.00 11,410.00 0.0K
09:17 11,405.00 11,410.00 11,405.00 11,410.00 0.1K
09:18 11,415.00 11,415.00 11,410.00 11,410.00 0.1K
09:19 11,420.00 11,420.00 11,420.00 11,420.00 0.0K
09:20 11,430.00 11,435.00 11,430.00 11,435.00 0.0K
09:21 11,415.91 11,422.37 11,401.10 11,401.10 0.2K
09:22 11,410.00 11,410.00 11,410.00 11,410.00 0.0K
09:23 11,400.11 11,400.11 11,400.11 11,400.11 0.4K
09:24 11,400.00 11,400.00 11,400.00 11,400.00 0.0K
09:25 11,404.91 11,404.91 11,404.91 11,404.91 0.0K
09:26 11,400.00 11,405.00 11,400.00 11,400.00 0.1K
09:28 11,415.00 11,415.00 11,415.00 11,415.00 0.1K
09:29 11,419.00 11,419.00 11,410.00 11,415.00 0.0K
09:30 11,405.00 11,410.00 11,405.00 11,410.00 0.1K
09:31 11,408.76 11,408.76 11,408.76 11,408.76 0.0K
09:32 11,415.00 11,415.00 11,415.00 11,415.00 0.0K
09:33 11,417.20 11,420.00 11,415.00 11,420.00 0.1K
09:34 11,410.00 11,415.00 11,410.00 11,415.00 0.1K
09:35 11,408.33 11,408.33 11,405.00 11,405.00 0.2K
09:36 11,399.25 11,400.00 11,399.25 11,400.00 0.1K
09:37 11,415.00 11,415.00 11,412.54 11,412.54 0.1K
09:38 11,415.00 11,425.00 11,415.00 11,425.00 0.2K
09:39 11,435.00 11,455.00 11,435.00 11,455.00 0.3K
09:40 11,455.00 11,455.00 11,455.00 11,455.00 0.5K
09:41 11,460.00 11,460.00 11,450.00 11,450.00 0.8K
09:42 11,450.00 11,451.75 11,450.00 11,451.75 0.1K
09:43 11,455.00 11,455.00 11,455.00 11,455.00 0.2K
09:44 11,460.00 11,465.00 11,460.00 11,465.00 0.1K
09:45 11,465.00 11,475.00 11,465.00 11,470.00 0.2K
09:46 11,465.00 11,470.00 11,465.00 11,470.00 0.0K
09:47 11,455.00 11,465.36 11,455.00 11,465.36 0.2K
09:48 11,470.00 11,470.00 11,466.48 11,466.48 0.2K
09:49 11,465.00 11,465.00 11,460.00 11,460.00 0.3K
09:50 11,455.00 11,460.00 11,455.00 11,460.00 0.3K
09:51 11,455.55 11,455.55 11,451.00 11,451.00 0.1K
09:52 11,455.00 11,455.00 11,450.00 11,455.00 0.0K
09:54 11,455.00 11,460.00 11,450.00 11,455.70 0.1K
09:55 11,455.00 11,455.00 11,455.00 11,455.00 0.3K
09:56 11,450.00 11,460.00 11,450.00 11,460.00 0.0K
09:57 11,452.98 11,452.98 11,445.00 11,445.00 0.3K
09:58 11,450.00 11,450.00 11,450.00 11,450.00 0.1K
10:00 11,455.00 11,455.00 11,455.00 11,455.00 0.6K
10:01 11,450.00 11,455.00 11,450.00 11,455.00 0.1K
10:02 11,455.00 11,455.00 11,450.00 11,450.00 0.1K
10:03 11,455.00 11,455.00 11,455.00 11,455.00 0.1K
10:04 11,460.00 11,460.00 11,460.00 11,460.00 0.0K
10:05 11,455.00 11,455.00 11,455.00 11,455.00 0.2K
10:06 11,455.00 11,455.00 11,450.00 11,450.00 0.1K
10:07 11,460.00 11,460.00 11,460.00 11,460.00 0.0K
10:08 11,460.00 11,461.47 11,460.00 11,460.00 0.0K
10:09 11,460.00 11,460.00 11,460.00 11,460.00 0.0K
10:10 11,455.00 11,455.00 11,450.00 11,450.00 0.1K
10:11 11,445.00 11,445.00 11,445.00 11,445.00 0.0K
10:12 11,440.00 11,440.00 11,440.00 11,440.00 0.0K
10:13 11,445.00 11,450.00 11,445.00 11,450.00 0.1K
10:15 11,450.00 11,450.00 11,450.00 11,450.00 0.0K
10:16 11,450.00 11,450.00 11,445.00 11,445.00 0.2K
10:17 11,435.00 11,455.00 11,435.00 11,455.00 0.3K
10:18 11,460.00 11,460.00 11,460.00 11,460.00 0.0K
10:19 11,450.00 11,450.00 11,450.00 11,450.00 0.0K
10:20 11,440.00 11,440.00 11,438.01 11,438.01 0.1K
10:21 11,430.00 11,430.00 11,430.00 11,430.00 0.1K
10:22 11,420.00 11,420.00 11,420.00 11,420.00 0.0K
10:23 11,418.48 11,418.48 11,418.48 11,418.48 0.0K
10:24 11,407.95 11,407.95 11,407.95 11,407.95 0.3K
10:25 11,410.00 11,415.00 11,410.00 11,415.00 0.1K
10:26 11,405.00 11,405.00 11,405.00 11,405.00 0.1K
10:27 11,400.00 11,400.00 11,400.00 11,400.00 0.2K
10:29 11,405.00 11,405.00 11,395.00 11,395.00 0.2K
10:30 11,398.49 11,398.49 11,390.00 11,390.00 0.3K
10:31 11,386.53 11,386.53 11,386.53 11,386.53 0.1K
10:32 11,395.00 11,400.00 11,395.00 11,400.00 0.1K
10:33 11,410.00 11,410.00 11,405.00 11,405.00 0.5K
10:34 11,410.00 11,410.00 11,408.01 11,408.01 0.0K
10:35 11,405.00 11,410.00 11,405.00 11,405.29 0.1K
10:37 11,404.02 11,404.02 11,404.02 11,404.02 0.2K
10:38 11,410.00 11,410.00 11,410.00 11,410.00 0.6K
10:39 11,410.00 11,410.00 11,410.00 11,410.00 0.0K
10:40 11,415.00 11,420.00 11,415.00 11,420.00 0.2K
10:41 11,425.00 11,425.00 11,415.00 11,415.00 0.0K
10:43 11,400.00 11,415.00 11,400.00 11,415.00 0.1K
10:44 11,420.00 11,420.00 11,420.00 11,420.00 0.1K
10:45 11,420.00 11,425.00 11,420.00 11,425.00 0.0K
10:47 11,415.00 11,415.00 11,415.00 11,415.00 0.3K
10:49 11,415.00 11,415.00 11,415.00 11,415.00 0.0K
10:50 11,415.00 11,420.00 11,415.00 11,420.00 0.1K
10:51 11,420.00 11,420.00 11,415.00 11,415.00 0.0K
10:52 11,420.00 11,430.00 11,415.00 11,420.00 0.3K
10:53 11,420.00 11,425.00 11,415.00 11,420.00 0.2K
10:54 11,415.00 11,415.00 11,410.00 11,415.00 0.1K
10:55 11,415.00 11,415.00 11,405.00 11,405.00 0.0K
10:56 11,405.00 11,405.00 11,395.00 11,400.00 0.2K
10:57 11,400.00 11,415.00 11,400.00 11,415.00 0.3K
10:58 11,415.00 11,415.00 11,410.00 11,410.00 0.0K
10:59 11,410.00 11,420.00 11,410.00 11,420.00 0.1K
11:00 11,420.00 11,425.00 11,420.00 11,425.00 0.1K
11:01 11,420.00 11,430.00 11,420.00 11,430.00 0.2K
11:03 11,428.01 11,435.00 11,425.00 11,425.00 0.0K
11:04 11,420.00 11,430.00 11,420.00 11,430.00 0.1K
11:05 11,425.00 11,435.00 11,420.00 11,420.00 0.2K
11:06 11,415.00 11,415.00 11,405.00 11,405.00 0.1K
11:07 11,410.00 11,415.00 11,405.00 11,405.00 0.1K
11:08 11,410.00 11,410.00 11,400.00 11,405.00 0.9K
11:09 11,400.00 11,400.00 11,400.00 11,400.00 0.1K
11:10 11,395.00 11,395.00 11,395.00 11,395.00 0.1K
11:11 11,400.00 11,410.00 11,400.00 11,405.00 0.4K
11:12 11,400.00 11,405.00 11,395.00 11,395.00 0.2K
11:13 11,395.00 11,400.00 11,390.00 11,395.00 0.1K
11:14 11,395.00 11,400.00 11,395.00 11,400.00 0.1K
11:15 11,385.00 11,385.00 11,380.00 11,380.00 0.1K
11:16 11,380.00 11,380.00 11,380.00 11,380.00 0.0K
11:17 11,375.00 11,375.00 11,375.00 11,375.00 0.0K
11:18 11,380.00 11,380.00 11,375.00 11,375.00 0.0K
11:19 11,375.00 11,375.00 11,355.00 11,355.00 0.4K
11:20 11,350.00 11,350.00 11,335.00 11,335.00 0.1K
11:21 11,335.00 11,335.00 11,320.00 11,325.00 0.1K
11:22 11,310.00 11,310.00 11,285.00 11,295.00 0.9K
11:23 11,285.00 11,285.00 11,235.00 11,235.00 2.4K
11:24 11,240.00 11,275.00 11,240.00 11,275.00 1.7K
11:25 11,280.00 11,285.00 11,265.00 11,285.00 0.7K
11:26 11,295.00 11,295.00 11,275.00 11,285.00 0.9K
11:27 11,290.00 11,290.00 11,290.00 11,290.00 0.0K
11:28 11,300.00 11,310.00 11,300.00 11,310.00 0.2K
11:29 11,290.00 11,290.00 11,290.00 11,290.00 0.0K
11:30 11,270.00 11,280.00 11,265.00 11,280.00 0.3K
11:31 11,285.00 11,310.00 11,285.00 11,310.00 0.4K
11:32 11,310.00 11,315.00 11,310.00 11,315.00 0.1K
11:33 11,315.00 11,315.00 11,300.00 11,300.00 0.1K
11:34 11,305.00 11,305.00 11,295.00 11,300.00 0.2K
11:35 11,300.00 11,305.00 11,295.00 11,305.00 0.6K
11:36 11,300.00 11,310.00 11,300.00 11,310.00 0.7K
11:37 11,315.00 11,315.00 11,305.00 11,315.00 0.3K
11:38 11,310.00 11,320.00 11,310.00 11,320.00 0.1K
11:39 11,315.00 11,325.00 11,315.00 11,325.00 0.0K
11:40 11,325.00 11,340.00 11,325.00 11,340.00 0.5K
11:41 11,340.00 11,345.00 11,330.00 11,330.00 0.3K
11:42 11,340.00 11,340.00 11,323.94 11,323.94 0.1K
11:43 11,325.00 11,325.00 11,325.00 11,325.00 0.0K
11:44 11,320.00 11,320.00 11,320.00 11,320.00 0.0K
11:45 11,311.10 11,311.10 11,305.00 11,310.00 0.2K
11:46 11,312.94 11,312.94 11,312.94 11,312.94 0.6K
11:47 11,305.00 11,305.00 11,290.00 11,290.00 0.1K
11:48 11,288.94 11,290.00 11,275.00 11,290.00 0.3K
11:49 11,290.00 11,295.00 11,290.00 11,295.00 0.2K
11:50 11,285.00 11,285.00 11,285.00 11,285.00 0.0K
11:51 11,285.00 11,285.00 11,285.00 11,285.00 0.1K
11:52 11,285.00 11,285.00 11,278.94 11,278.94 0.1K
11:53 11,285.00 11,285.00 11,280.00 11,280.00 0.1K
11:54 11,290.00 11,300.00 11,290.00 11,300.00 0.3K
11:55 11,300.00 11,300.00 11,295.00 11,295.00 0.0K
11:56 11,305.00 11,305.00 11,305.00 11,305.00 0.0K
11:57 11,310.00 11,310.00 11,305.00 11,305.00 0.1K
11:58 11,300.00 11,300.00 11,290.00 11,295.00 2.4K
11:59 11,290.00 11,290.00 11,285.00 11,285.00 2.1K
12:00 11,285.00 11,300.00 11,285.00 11,300.00 0.5K
12:01 11,295.00 11,295.00 11,295.00 11,295.00 0.0K
12:02 11,290.00 11,290.00 11,290.00 11,290.00 0.0K
12:03 11,305.00 11,305.00 11,300.00 11,300.00 0.0K
12:04 11,290.00 11,290.00 11,285.00 11,285.00 0.1K
12:05 11,285.00 11,290.00 11,285.00 11,290.00 0.0K
12:06 11,280.00 11,280.00 11,278.01 11,278.01 0.2K
12:07 11,275.00 11,280.00 11,275.00 11,280.00 0.2K
12:10 11,273.81 11,273.81 11,265.00 11,270.00 0.1K
12:11 11,268.81 11,270.00 11,265.00 11,265.00 17.3K
12:12 11,260.00 11,260.00 11,245.00 11,245.00 0.3K
12:14 11,240.00 11,245.00 11,236.10 11,245.00 0.2K
12:15 11,250.00 11,250.00 11,250.00 11,250.00 0.0K
12:16 11,255.00 11,255.00 11,245.00 11,245.00 0.3K
12:18 11,255.49 11,255.49 11,255.49 11,255.49 0.1K
12:19 11,265.00 11,265.00 11,250.00 11,250.00 0.0K
12:20 11,250.00 11,250.00 11,245.00 11,250.00 0.2K
12:21 11,245.00 11,245.00 11,245.00 11,245.00 0.2K
12:22 11,295.00 11,295.00 11,236.10 11,236.10 0.3K
12:23 11,240.00 11,240.00 11,240.00 11,240.00 0.0K
12:24 11,240.00 11,240.00 11,225.00 11,225.00 0.1K
12:26 11,231.00 11,245.00 11,225.00 11,245.00 0.3K
12:27 11,255.00 11,255.00 11,235.00 11,240.00 0.5K
12:29 11,235.00 11,235.00 11,235.00 11,235.00 0.0K
12:30 11,228.92 11,228.92 11,220.00 11,220.00 0.1K
12:31 11,200.00 11,200.00 11,200.00 11,200.00 0.0K
12:32 11,210.00 11,210.00 11,210.00 11,210.00 0.0K
12:33 11,210.00 11,225.00 11,200.00 11,225.00 0.5K
12:34 11,230.00 11,230.00 11,225.00 11,225.00 0.0K
12:35 11,235.00 11,240.00 11,235.00 11,240.00 0.3K
12:36 11,240.00 11,240.00 11,240.00 11,240.00 0.0K
12:37 11,250.00 11,255.00 11,245.00 11,255.00 1.1K
12:38 11,255.00 11,265.00 11,255.00 11,265.00 0.3K
12:39 11,280.00 11,280.00 11,280.00 11,280.00 0.0K
12:40 11,275.00 11,275.00 11,250.00 11,250.00 1.0K
12:41 11,255.00 11,256.85 11,251.36 11,251.36 0.1K
12:42 11,250.00 11,255.00 11,250.00 11,255.00 0.1K
12:43 11,253.41 11,253.41 11,253.41 11,253.41 0.0K
12:44 11,255.00 11,255.00 11,240.00 11,240.00 0.1K
12:45 11,240.00 11,240.00 11,239.24 11,239.24 0.1K
12:46 11,235.00 11,235.00 11,230.00 11,230.00 0.2K
12:47 11,235.00 11,245.00 11,235.00 11,239.25 0.3K
12:48 11,235.00 11,250.00 11,235.00 11,250.00 0.2K
12:49 11,245.00 11,260.00 11,245.00 11,251.68 0.3K
12:50 11,255.00 11,255.00 11,255.00 11,255.00 0.0K
12:51 11,260.00 11,270.00 11,260.00 11,270.00 0.3K
12:52 11,275.00 11,275.00 11,275.00 11,275.00 0.1K
12:53 11,265.00 11,265.00 11,260.00 11,265.00 0.1K
12:54 11,270.00 11,280.00 11,270.00 11,280.00 0.1K
12:55 11,275.00 11,280.00 11,275.00 11,278.90 0.1K
12:56 11,285.00 11,290.00 11,285.00 11,290.00 0.2K
12:57 11,285.00 11,320.00 11,285.00 11,305.00 0.9K
12:58 11,305.00 11,305.00 11,285.00 11,290.00 1.8K
12:59 11,290.00 11,295.00 11,285.00 11,290.00 0.4K
13:00 11,285.00 11,285.00 11,275.00 11,275.00 0.1K
13:01 11,275.00 11,290.00 11,270.00 11,275.00 0.1K
13:02 11,275.00 11,275.00 11,270.00 11,270.00 0.1K
13:03 11,260.00 11,275.00 11,260.00 11,263.41 0.3K
13:04 11,265.00 11,265.00 11,265.00 11,265.00 0.1K
13:05 11,270.00 11,270.00 11,266.65 11,270.00 0.1K
13:06 11,275.00 11,280.00 11,275.00 11,280.00 0.2K
13:07 11,280.00 11,280.00 11,275.00 11,275.00 0.1K
13:09 11,265.00 11,270.00 11,260.00 11,260.00 0.0K
13:10 11,265.00 11,265.00 11,255.00 11,255.00 0.1K
13:11 11,250.00 11,265.00 11,250.00 11,265.00 0.0K
13:12 11,270.00 11,275.00 11,265.00 11,265.00 0.5K
13:14 11,270.00 11,270.00 11,270.00 11,270.00 0.1K
13:15 11,270.00 11,275.00 11,270.00 11,275.00 0.3K
13:17 11,275.00 11,275.00 11,268.83 11,268.83 0.1K
13:18 11,280.00 11,280.00 11,280.00 11,280.00 0.1K
13:20 11,260.00 11,260.00 11,260.00 11,260.00 0.3K
13:21 11,265.00 11,265.00 11,250.00 11,255.00 0.3K
13:22 11,255.00 11,255.00 11,248.98 11,248.98 0.1K
13:23 11,255.00 11,255.00 11,249.50 11,249.50 0.0K
13:24 11,251.72 11,251.72 11,251.72 11,251.72 0.0K
13:25 11,245.00 11,245.00 11,245.00 11,245.00 0.0K
13:26 11,255.00 11,255.00 11,245.00 11,245.00 0.2K
13:27 11,225.00 11,245.00 11,225.00 11,245.00 0.3K
13:28 11,240.00 11,240.00 11,220.00 11,220.00 0.3K
13:29 11,210.00 11,215.00 11,210.00 11,215.00 1.8K
13:30 11,220.00 11,245.00 11,215.00 11,215.00 0.6K
13:31 11,205.00 11,210.00 11,200.00 11,200.00 0.3K
13:32 11,207.49 11,207.49 11,185.00 11,200.00 0.3K
13:33 11,210.00 11,215.00 11,210.00 11,215.00 0.1K
13:34 11,230.00 11,255.00 11,230.00 11,245.00 0.3K
13:35 11,250.00 11,270.00 11,250.00 11,270.00 1.6K
13:36 11,260.00 11,260.00 11,255.00 11,255.00 0.3K
13:37 11,250.00 11,250.00 11,236.72 11,236.72 0.0K
13:38 11,230.00 11,235.00 11,225.00 11,225.00 0.1K
13:39 11,230.00 11,240.00 11,230.00 11,232.23 0.3K
13:40 11,238.90 11,238.90 11,230.31 11,230.31 1.1K
13:41 11,240.00 11,245.00 11,240.00 11,240.00 0.8K
13:42 11,250.00 11,250.00 11,240.00 11,245.00 0.2K
13:43 11,235.00 11,235.00 11,235.00 11,235.00 0.0K
13:44 11,240.00 11,240.00 11,235.00 11,235.00 0.1K
13:45 11,230.00 11,230.00 11,220.00 11,225.00 0.1K
13:46 11,235.00 11,250.00 11,235.00 11,250.00 0.8K
13:48 11,250.00 11,250.00 11,240.00 11,240.00 0.0K
13:49 11,250.00 11,254.98 11,250.00 11,254.98 0.1K
13:50 11,265.00 11,265.00 11,260.00 11,260.82 0.2K
13:51 11,255.00 11,260.00 11,253.53 11,260.00 0.1K
13:52 11,265.00 11,275.00 11,265.00 11,270.00 0.2K
13:53 11,260.00 11,260.00 11,260.00 11,260.00 0.0K
13:54 11,270.00 11,275.00 11,269.70 11,269.70 0.1K
13:55 11,280.00 11,280.00 11,275.00 11,275.00 0.0K
13:56 11,280.00 11,280.00 11,275.00 11,275.00 0.1K
13:57 11,265.00 11,270.00 11,265.00 11,268.17 0.5K
13:58 11,269.99 11,269.99 11,265.00 11,265.00 0.1K
13:59 11,270.00 11,270.00 11,270.00 11,270.00 0.0K
14:00 11,285.00 11,290.00 11,285.00 11,290.00 0.2K
14:01 11,295.00 11,305.00 11,290.00 11,305.00 0.3K
14:02 11,310.00 11,320.00 11,310.00 11,312.50 1.7K
14:03 11,305.00 11,315.00 11,305.00 11,315.00 0.1K
14:04 11,310.00 11,335.00 11,310.00 11,335.00 0.9K
14:05 11,335.00 11,345.00 11,330.00 11,340.00 0.3K
14:06 11,345.00 11,350.00 11,335.00 11,335.00 0.2K
14:07 11,325.00 11,330.00 11,325.00 11,330.00 0.0K
14:08 11,325.00 11,325.00 11,325.00 11,325.00 0.1K
14:09 11,328.74 11,335.00 11,325.00 11,325.00 0.1K
14:10 11,335.00 11,335.00 11,315.00 11,325.00 0.5K
14:11 11,325.00 11,325.00 11,320.00 11,320.00 0.1K
14:12 11,320.00 11,325.00 11,310.00 11,310.00 0.4K
14:13 11,305.00 11,310.00 11,305.00 11,305.00 0.2K
14:14 11,305.00 11,310.00 11,305.00 11,310.00 0.0K
14:15 11,305.00 11,305.00 11,305.00 11,305.00 0.1K
14:17 11,305.00 11,315.00 11,305.00 11,315.00 0.1K
14:18 11,315.00 11,315.00 11,315.00 11,315.00 0.0K
14:19 11,300.00 11,300.00 11,298.75 11,298.75 0.1K
14:21 11,285.00 11,285.00 11,280.00 11,280.00 0.0K
14:22 11,280.00 11,280.00 11,280.00 11,280.00 0.0K
14:23 11,285.00 11,295.00 11,285.00 11,295.00 0.1K
14:24 11,295.76 11,295.76 11,295.00 11,295.00 0.2K
14:25 11,300.00 11,300.00 11,290.00 11,295.00 0.1K
14:26 11,280.00 11,282.41 11,265.00 11,265.00 1.7K
14:27 11,260.00 11,260.00 11,260.00 11,260.00 0.3K
14:28 11,260.00 11,260.00 11,260.00 11,260.00 0.0K
14:29 11,260.00 11,260.00 11,255.00 11,255.00 0.1K
14:30 11,265.00 11,275.00 11,265.00 11,270.00 0.1K
14:31 11,270.00 11,270.00 11,260.00 11,270.00 0.0K
14:32 11,260.00 11,260.00 11,260.00 11,260.00 0.0K
14:33 11,265.00 11,270.00 11,260.00 11,265.00 0.1K
14:34 11,260.00 11,270.00 11,260.00 11,270.00 0.1K
14:35 11,265.00 11,266.18 11,265.00 11,265.00 0.1K
14:36 11,265.00 11,265.00 11,235.00 11,235.00 0.2K
14:37 11,245.00 11,250.00 11,245.00 11,250.00 0.1K
14:38 11,260.00 11,260.00 11,255.00 11,258.27 0.2K
14:39 11,260.00 11,270.00 11,260.00 11,270.00 0.3K
14:40 11,268.54 11,275.00 11,265.00 11,270.00 0.3K
14:41 11,265.00 11,270.00 11,265.00 11,268.41 0.2K
14:42 11,263.84 11,263.84 11,260.00 11,260.00 0.1K
14:43 11,265.00 11,280.00 11,265.00 11,275.00 0.2K
14:45 11,280.00 11,285.00 11,280.00 11,285.00 0.2K
14:46 11,285.00 11,290.00 11,285.00 11,290.00 0.1K
14:47 11,295.00 11,300.00 11,290.00 11,290.00 0.2K
14:48 11,290.00 11,290.00 11,285.00 11,285.00 0.0K
14:49 11,280.00 11,280.00 11,260.00 11,265.00 0.2K
14:50 11,270.00 11,270.00 11,260.00 11,260.00 0.1K
14:51 11,270.00 11,270.00 11,260.00 11,260.00 0.1K
14:52 11,260.00 11,270.00 11,260.00 11,270.00 0.1K
14:53 11,260.00 11,260.00 11,260.00 11,260.00 0.1K
14:54 11,265.00 11,265.00 11,260.00 11,261.96 0.3K
14:55 11,255.00 11,256.96 11,245.00 11,245.00 0.1K
14:56 11,250.00 11,255.00 11,250.00 11,250.00 0.2K
14:57 11,255.00 11,255.00 11,240.00 11,240.00 0.1K
14:58 11,255.00 11,260.00 11,255.00 11,258.75 0.2K
14:59 11,260.00 11,270.00 11,250.00 11,270.00 1.3K
15:00 11,255.00 11,255.00 11,245.00 11,250.00 1.5K
15:01 11,245.00 11,260.00 11,240.00 11,240.00 0.6K
15:02 11,250.00 11,250.00 11,240.00 11,240.00 0.1K
15:03 11,235.00 11,235.00 11,230.00 11,230.00 0.2K
15:04 11,235.00 11,235.00 11,230.00 11,230.00 0.2K
15:05 11,230.00 11,235.00 11,225.00 11,235.00 0.2K
15:06 11,235.00 11,235.00 11,225.00 11,225.00 8.6K
15:07 11,225.00 11,225.00 11,220.00 11,220.00 0.0K
15:08 11,200.00 11,215.00 11,200.00 11,210.00 0.1K
15:09 11,205.00 11,205.00 11,190.00 11,190.00 0.2K
15:10 11,185.00 11,185.00 11,180.00 11,180.00 0.1K
15:11 11,180.00 11,180.00 11,175.00 11,180.00 0.1K
15:12 11,177.50 11,177.50 11,165.00 11,165.00 0.1K
15:13 11,170.00 11,180.00 11,170.00 11,180.00 0.3K
15:14 11,185.00 11,190.00 11,185.00 11,185.00 0.2K
15:15 11,180.00 11,180.00 11,170.00 11,175.00 0.1K
15:16 11,175.00 11,180.00 11,175.00 11,175.00 0.2K
15:17 11,175.00 11,200.00 11,175.00 11,191.91 0.2K
15:18 11,190.00 11,200.00 11,190.00 11,200.00 0.4K
15:19 11,205.00 11,215.00 11,205.00 11,210.00 0.2K
15:20 11,205.00 11,210.00 11,195.00 11,210.00 0.5K
15:21 11,200.00 11,215.00 11,200.00 11,210.00 1.9K
15:22 11,195.00 11,205.00 11,193.53 11,205.00 0.2K
15:23 11,195.00 11,200.00 11,195.00 11,200.00 0.1K
15:24 11,190.00 11,195.00 11,180.00 11,190.00 0.2K
15:25 11,185.00 11,190.00 11,175.00 11,175.00 0.2K
15:26 11,185.00 11,190.00 11,185.00 11,190.00 0.3K
15:27 11,180.00 11,185.00 11,178.62 11,180.00 0.3K
15:28 11,180.00 11,180.00 11,175.00 11,175.00 0.2K
15:29 11,160.00 11,170.00 11,155.00 11,165.00 0.3K
15:30 11,170.00 11,190.00 11,170.00 11,190.00 0.3K
15:31 11,180.00 11,185.00 11,175.00 11,175.00 0.1K
15:32 11,170.00 11,175.00 11,170.00 11,175.00 0.0K
15:33 11,175.00 11,180.00 11,170.00 11,170.00 0.5K
15:34 11,170.00 11,170.00 11,160.00 11,160.00 0.1K
15:35 11,165.00 11,170.00 11,160.00 11,160.00 0.1K
15:36 11,160.00 11,165.00 11,160.00 11,160.00 0.2K
15:37 11,164.97 11,170.00 11,163.63 11,165.00 0.3K
15:38 11,155.00 11,155.00 11,150.00 11,150.00 0.1K
15:39 11,150.00 11,160.00 11,150.00 11,150.00 0.5K
15:40 11,145.00 11,145.00 11,140.00 11,145.00 0.2K
15:41 11,145.00 11,160.00 11,145.00 11,160.00 0.3K
15:42 11,160.00 11,170.00 11,155.00 11,155.00 0.2K
15:43 11,153.34 11,160.00 11,151.73 11,151.73 0.1K
15:44 11,150.00 11,150.00 11,140.00 11,140.00 0.4K
15:45 11,140.00 11,145.00 11,130.00 11,130.00 0.4K
15:46 11,130.00 11,130.00 11,120.00 11,125.00 0.6K
15:47 11,130.00 11,130.00 11,125.00 11,130.00 1.2K
15:48 11,130.00 11,135.00 11,125.00 11,130.00 1.3K
15:49 11,130.00 11,130.00 11,125.00 11,130.00 0.3K
15:50 11,130.00 11,140.00 11,130.00 11,140.00 0.1K
15:51 11,140.00 11,165.00 11,140.00 11,165.00 0.3K
15:52 11,165.00 11,180.00 11,165.00 11,180.00 0.1K
15:53 11,185.00 11,185.00 11,180.00 11,185.00 0.2K
15:54 11,180.00 11,200.00 11,180.00 11,200.00 0.6K
15:55 11,185.00 11,185.00 11,175.00 11,175.00 0.4K
15:56 11,185.00 11,200.00 11,185.00 11,195.00 0.3K
15:57 11,190.00 11,195.00 11,190.00 11,190.00 0.6K
15:58 11,190.00 11,190.00 11,190.00 11,190.00 0.2K
15:59 11,188.65 11,190.00 11,185.00 11,185.00 0.3K
16:00 11,185.00 11,185.00 11,180.00 11,185.00 0.3K
16:01 11,180.00 11,215.00 11,170.00 11,210.00 1.3K
16:02 11,205.00 11,220.00 11,200.00 11,220.00 0.4K
16:03 11,220.00 11,220.00 11,210.00 11,215.00 0.3K
16:04 11,225.00 11,235.00 11,225.00 11,230.00 0.6K
16:05 11,235.00 11,235.00 11,215.00 11,230.00 1.1K
16:06 11,220.00 11,230.00 11,220.00 11,223.16 0.5K
16:07 11,235.00 11,235.00 11,225.00 11,225.00 0.3K
16:08 11,215.00 11,225.00 11,215.00 11,225.00 0.7K
16:09 11,235.00 11,235.00 11,215.00 11,215.00 0.4K
16:10 11,225.00 11,225.00 11,220.00 11,223.89 0.6K
16:11 11,225.00 11,225.00 11,220.00 11,220.00 0.1K
16:12 11,225.00 11,240.00 11,220.00 11,240.00 0.8K
16:13 11,235.29 11,240.00 11,235.29 11,240.00 0.1K
16:14 11,240.00 11,240.00 11,230.00 11,230.00 0.3K
16:15 11,245.00 11,260.00 11,245.00 11,255.00 0.8K
16:16 11,245.00 11,260.00 11,245.00 11,255.00 1.2K
16:17 11,250.00 11,265.00 11,244.92 11,265.00 2.2K
16:18 11,265.00 11,275.00 11,265.00 11,265.00 0.5K
16:19 11,260.00 11,260.00 11,255.00 11,255.00 0.5K
16:20 11,240.00 11,245.00 11,235.00 11,245.00 0.4K
16:21 11,240.00 11,240.00 11,235.00 11,240.00 0.5K
16:22 11,235.00 11,235.00 11,225.00 11,230.00 0.8K
16:23 11,235.00 11,240.00 11,235.00 11,235.00 0.2K
16:24 11,235.00 11,240.00 11,230.00 11,240.00 0.4K
16:25 11,240.00 11,240.00 11,215.00 11,220.00 1.0K
16:26 11,220.00 11,235.00 11,215.00 11,235.00 0.7K
16:27 11,225.00 11,230.00 11,215.00 11,220.00 0.6K
16:28 11,225.00 11,225.00 11,205.00 11,212.15 0.8K
16:29 11,210.00 11,210.00 11,185.00 11,190.00 5.1K
16:35 11,230.00 11,230.00 11,230.00 11,230.00 292.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし