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 10,915.00 11,045.00 10,890.00 10,890.00 3.7K
08:01 10,815.00 10,825.07 10,773.08 10,773.08 1.0K
08:02 10,795.00 10,795.00 10,765.00 10,765.00 0.8K
08:03 10,775.00 10,800.00 10,765.00 10,800.00 2.4K
08:04 10,805.00 10,805.00 10,734.46 10,735.00 2.5K
08:05 10,745.00 10,775.00 10,710.38 10,710.38 3.6K
08:06 10,720.00 10,730.00 10,680.00 10,710.00 3.5K
08:07 10,698.87 10,770.00 10,698.87 10,770.00 1.6K
08:08 10,761.35 10,765.00 10,756.25 10,765.00 0.6K
08:09 10,790.00 10,795.00 10,790.00 10,795.00 0.3K
08:10 10,765.00 10,805.00 10,765.00 10,805.00 0.4K
08:11 10,820.00 10,830.00 10,775.00 10,775.00 0.9K
08:12 10,750.00 10,825.00 10,750.00 10,825.00 1.4K
08:13 10,795.00 10,825.00 10,770.00 10,825.00 2.3K
08:14 10,835.00 10,840.00 10,810.00 10,825.00 1.3K
08:15 10,825.00 10,835.00 10,820.00 10,835.00 0.8K
08:16 10,837.24 10,855.00 10,837.24 10,845.00 1.1K
08:17 10,850.00 10,856.68 10,841.65 10,850.00 1.4K
08:18 10,840.00 10,850.00 10,830.00 10,845.00 1.5K
08:19 10,820.00 10,840.00 10,805.00 10,805.00 0.6K
08:20 10,820.00 10,825.00 10,801.00 10,825.00 0.5K
08:21 10,810.00 10,830.00 10,800.00 10,825.00 0.7K
08:22 10,820.41 10,820.41 10,805.17 10,820.00 0.5K
08:23 10,820.00 10,820.00 10,765.00 10,765.00 1.0K
08:24 10,765.00 10,796.87 10,765.00 10,796.87 1.3K
08:25 10,795.00 10,809.57 10,795.00 10,809.57 0.3K
08:26 10,790.00 10,800.00 10,790.00 10,800.00 0.3K
08:27 10,815.00 10,825.00 10,800.00 10,820.00 0.7K
08:28 10,815.00 10,815.00 10,810.00 10,810.00 0.2K
08:29 10,799.58 10,820.00 10,799.58 10,807.50 0.5K
08:30 10,800.00 10,810.00 10,795.00 10,800.00 0.6K
08:31 10,800.00 10,810.00 10,790.00 10,810.00 0.5K
08:32 10,805.00 10,810.00 10,795.00 10,805.00 18.2K
08:33 10,805.00 10,810.00 10,795.00 10,805.00 10.7K
08:34 10,805.00 10,805.00 10,796.12 10,800.00 0.2K
08:35 10,805.00 10,805.00 10,795.00 10,795.00 0.6K
08:36 10,800.00 10,800.00 10,774.85 10,790.00 0.4K
08:37 10,790.00 10,795.00 10,790.00 10,790.00 6.5K
08:38 10,770.00 10,780.00 10,765.00 10,780.00 1.5K
08:39 10,770.00 10,815.00 10,770.00 10,815.00 0.4K
08:40 10,805.00 10,810.00 10,800.00 10,810.00 0.3K
08:41 10,805.00 10,810.00 10,800.00 10,810.00 0.2K
08:42 10,805.00 10,808.59 10,794.77 10,795.00 0.8K
08:43 10,805.00 10,810.00 10,800.00 10,810.00 0.2K
08:44 10,801.10 10,810.00 10,800.00 10,810.00 0.4K
08:45 10,805.00 10,815.00 10,805.00 10,815.00 0.7K
08:46 10,820.00 10,825.00 10,815.00 10,820.00 0.7K
08:47 10,820.00 10,820.00 10,797.94 10,797.94 0.8K
08:48 10,815.00 10,820.00 10,800.00 10,805.00 0.3K
08:49 10,780.00 10,790.00 10,775.00 10,775.00 0.4K
08:50 10,765.00 10,780.00 10,762.95 10,775.70 0.4K
08:51 10,785.00 10,790.00 10,770.00 10,785.00 0.5K
08:52 10,770.00 10,775.00 10,765.00 10,765.00 0.4K
08:53 10,768.60 10,780.00 10,765.00 10,775.00 0.5K
08:54 10,770.00 10,775.00 10,765.00 10,770.00 0.1K
08:55 10,765.00 10,780.00 10,765.00 10,780.00 0.6K
08:56 10,775.00 10,780.00 10,760.00 10,760.00 0.3K
08:57 10,775.00 10,790.00 10,765.00 10,765.00 0.1K
08:58 10,760.00 10,760.00 10,750.00 10,755.00 0.2K
08:59 10,740.00 10,740.00 10,736.10 10,736.10 0.1K
09:00 10,740.00 10,745.00 10,725.00 10,725.00 0.1K
09:01 10,735.00 10,760.00 10,735.00 10,760.00 0.2K
09:02 10,765.00 10,776.10 10,760.59 10,776.10 0.2K
09:03 10,780.45 10,786.45 10,775.00 10,775.00 0.1K
09:04 10,780.00 10,785.00 10,780.00 10,785.00 0.1K
09:05 10,790.00 10,810.00 10,790.00 10,810.00 0.7K
09:06 10,800.00 10,810.00 10,800.00 10,810.00 0.1K
09:07 10,808.76 10,815.00 10,802.51 10,811.10 0.4K
09:08 10,820.00 10,820.00 10,815.00 10,815.00 0.1K
09:09 10,795.77 10,810.00 10,795.00 10,810.00 0.3K
09:10 10,800.00 10,805.00 10,800.00 10,805.00 0.0K
09:11 10,790.00 10,795.00 10,770.00 10,770.00 0.1K
09:12 10,765.00 10,765.00 10,756.54 10,756.54 0.0K
09:13 10,755.00 10,785.00 10,755.00 10,785.00 0.1K
09:14 10,780.00 10,780.00 10,771.65 10,772.14 0.4K
09:15 10,770.00 10,785.00 10,770.00 10,780.00 0.1K
09:16 10,785.00 10,795.00 10,785.00 10,795.00 0.0K
09:17 10,800.00 10,820.00 10,800.00 10,818.24 0.4K
09:18 10,810.00 10,810.00 10,796.65 10,796.65 0.0K
09:19 10,795.00 10,795.00 10,790.00 10,792.22 1.3K
09:20 10,790.00 10,795.00 10,785.00 10,785.00 0.2K
09:21 10,795.00 10,795.00 10,785.00 10,785.00 0.2K
09:22 10,785.00 10,785.00 10,780.00 10,780.00 0.1K
09:23 10,795.00 10,795.00 10,790.08 10,790.08 0.0K
09:24 10,795.00 10,795.00 10,780.00 10,790.00 0.1K
09:25 10,790.00 10,790.00 10,782.19 10,782.19 0.2K
09:26 10,780.00 10,780.00 10,770.00 10,770.00 0.5K
09:27 10,765.00 10,765.00 10,755.00 10,755.00 0.2K
09:28 10,751.59 10,765.00 10,751.59 10,765.00 0.2K
09:29 10,775.00 10,780.00 10,765.00 10,770.00 0.5K
09:30 10,765.00 10,765.00 10,760.00 10,760.00 0.1K
09:31 10,750.00 10,750.00 10,734.54 10,740.00 0.0K
09:32 10,745.00 10,750.00 10,740.00 10,750.00 0.2K
09:33 10,743.39 10,760.00 10,743.39 10,755.00 0.1K
09:34 10,755.00 10,755.93 10,745.00 10,745.00 0.1K
09:35 10,745.00 10,760.00 10,745.00 10,760.00 0.2K
09:36 10,750.00 10,750.00 10,730.00 10,730.00 0.1K
09:37 10,726.00 10,735.00 10,715.00 10,715.00 0.5K
09:38 10,708.41 10,720.00 10,702.43 10,715.00 0.1K
09:39 10,725.00 10,725.00 10,710.00 10,710.00 0.4K
09:40 10,710.00 10,720.00 10,710.00 10,720.00 0.4K
09:41 10,730.00 10,730.00 10,730.00 10,730.00 0.0K
09:42 10,729.37 10,755.00 10,729.37 10,750.00 1.0K
09:43 10,750.00 10,755.00 10,740.00 10,745.00 0.8K
09:44 10,745.00 10,760.00 10,740.00 10,755.00 0.2K
09:45 10,753.76 10,760.00 10,753.76 10,755.00 0.6K
09:46 10,760.00 10,770.00 10,760.00 10,770.00 0.6K
09:47 10,770.00 10,779.96 10,770.00 10,770.00 0.3K
09:48 10,765.00 10,790.00 10,760.00 10,790.00 0.6K
09:49 10,790.00 10,810.00 10,787.41 10,805.00 0.4K
09:50 10,805.00 10,805.46 10,801.00 10,805.46 0.3K
09:51 10,810.00 10,820.00 10,810.00 10,810.00 0.5K
09:52 10,815.00 10,820.00 10,815.00 10,815.00 0.1K
09:53 10,820.00 10,820.00 10,810.00 10,810.00 0.5K
09:54 10,815.00 10,815.00 10,805.00 10,810.00 0.2K
09:55 10,805.00 10,810.00 10,805.00 10,810.00 0.2K
09:56 10,805.92 10,805.92 10,795.00 10,800.00 0.3K
09:57 10,805.00 10,805.00 10,800.00 10,800.00 0.4K
09:58 10,805.00 10,810.00 10,805.00 10,810.00 0.2K
09:59 10,815.00 10,815.00 10,805.00 10,810.00 0.5K
10:00 10,800.60 10,805.00 10,800.00 10,805.00 0.7K
10:01 10,805.00 10,810.00 10,805.00 10,810.00 0.8K
10:02 10,810.00 10,815.00 10,805.00 10,810.00 0.6K
10:03 10,805.00 10,815.00 10,805.00 10,810.00 0.2K
10:04 10,805.00 10,810.00 10,800.00 10,810.00 0.8K
10:05 10,805.00 10,805.00 10,800.00 10,800.00 0.4K
10:06 10,795.00 10,795.00 10,790.00 10,795.00 0.5K
10:07 10,795.00 10,800.00 10,775.00 10,775.00 0.4K
10:08 10,780.00 10,785.00 10,770.00 10,785.00 0.3K
10:09 10,800.00 10,800.00 10,795.00 10,795.00 0.1K
10:10 10,805.00 10,805.00 10,795.00 10,805.00 0.4K
10:11 10,805.00 10,805.00 10,805.00 10,805.00 0.2K
10:12 10,810.00 10,810.00 10,807.56 10,807.56 0.2K
10:13 10,810.00 10,810.00 10,805.00 10,805.00 0.3K
10:15 10,800.00 10,805.00 10,800.00 10,805.00 0.6K
10:16 10,805.00 10,805.00 10,805.00 10,805.00 0.4K
10:17 10,810.00 10,810.00 10,804.06 10,810.00 0.4K
10:18 10,815.00 10,815.00 10,805.00 10,805.00 0.7K
10:19 10,809.65 10,810.00 10,800.00 10,810.00 0.1K
10:20 10,800.00 10,805.00 10,790.00 10,796.10 0.9K
10:21 10,800.00 10,800.00 10,790.00 10,800.00 0.3K
10:22 10,805.00 10,805.00 10,800.00 10,803.90 0.4K
10:23 10,795.00 10,805.00 10,793.29 10,805.00 0.7K
10:24 10,805.00 10,805.00 10,800.00 10,800.00 0.5K
10:25 10,800.00 10,800.00 10,795.00 10,795.00 0.3K
10:26 10,800.00 10,800.00 10,795.00 10,795.00 1.0K
10:27 10,800.00 10,800.00 10,785.00 10,785.00 0.5K
10:28 10,790.00 10,790.00 10,789.36 10,789.36 0.2K
10:29 10,795.00 10,800.00 10,795.00 10,800.00 1.0K
10:30 10,805.00 10,810.00 10,795.00 10,805.00 0.7K
10:31 10,805.00 10,810.00 10,795.00 10,795.00 0.7K
10:32 10,800.00 10,820.00 10,800.00 10,815.00 0.8K
10:33 10,820.00 10,825.00 10,820.00 10,825.00 1.1K
10:34 10,825.00 10,825.00 10,820.00 10,820.00 0.6K
10:35 10,820.00 10,825.00 10,820.00 10,825.00 0.6K
10:36 10,825.00 10,827.50 10,825.00 10,827.50 0.7K
10:37 10,827.70 10,827.70 10,822.50 10,822.50 0.6K
10:38 10,825.00 10,827.50 10,820.00 10,825.00 0.6K
10:39 10,830.00 10,835.00 10,830.00 10,835.00 0.7K
10:40 10,830.00 10,830.00 10,830.00 10,830.00 0.5K
10:41 10,820.00 10,825.00 10,815.00 10,820.00 0.8K
10:42 10,825.00 10,825.00 10,825.00 10,825.00 0.5K
10:43 10,820.00 10,825.00 10,820.00 10,825.00 0.0K
10:44 10,823.55 10,825.00 10,820.00 10,825.00 0.3K
10:45 10,825.00 10,835.00 10,825.00 10,835.00 0.9K
10:46 10,830.00 10,830.00 10,825.00 10,825.00 0.5K
10:47 10,820.00 10,840.00 10,820.00 10,840.00 0.5K
10:48 10,840.00 10,840.00 10,840.00 10,840.00 0.2K
10:49 10,840.00 10,840.00 10,840.00 10,840.00 0.3K
10:50 10,845.00 10,845.00 10,835.00 10,845.00 1.0K
10:51 10,840.40 10,840.40 10,830.00 10,830.00 0.3K
10:52 10,830.00 10,830.00 10,825.00 10,830.00 0.5K
10:53 10,830.00 10,830.00 10,825.00 10,825.00 0.3K
10:54 10,825.00 10,830.00 10,825.00 10,830.00 0.1K
10:55 10,825.00 10,825.00 10,820.00 10,820.00 0.1K
10:56 10,825.00 10,825.00 10,805.00 10,805.00 0.5K
10:57 10,800.00 10,820.00 10,800.00 10,820.00 0.5K
10:58 10,815.00 10,820.00 10,810.00 10,810.00 0.2K
10:59 10,814.36 10,814.36 10,810.00 10,810.00 0.1K
11:00 10,815.00 10,830.00 10,815.00 10,815.00 1.6K
11:01 10,821.67 10,821.67 10,820.00 10,820.00 0.1K
11:02 10,820.00 10,855.00 10,820.00 10,855.00 2.8K
11:03 10,850.00 10,850.00 10,840.00 10,840.00 1.4K
11:04 10,840.00 10,840.00 10,821.10 10,821.10 0.4K
11:05 10,820.00 10,830.00 10,820.00 10,830.00 0.4K
11:06 10,915.00 10,915.00 10,915.00 10,915.00 81.4K
11:07 10,835.00 10,840.00 10,835.00 10,840.00 0.7K
11:08 10,835.00 10,835.00 10,835.00 10,835.00 0.7K
11:09 10,825.00 10,835.00 10,825.00 10,835.00 0.8K
11:10 10,830.00 10,840.00 10,830.00 10,840.00 0.2K
11:11 10,837.70 10,850.00 10,837.70 10,850.00 1.0K
11:12 10,852.50 10,865.00 10,850.00 10,850.00 1.7K
11:13 10,845.00 10,845.00 10,845.00 10,845.00 0.6K
11:14 10,845.00 10,850.00 10,845.00 10,845.00 0.8K
11:15 10,845.00 10,850.00 10,845.00 10,845.00 1.2K
11:16 10,840.00 10,845.00 10,840.00 10,845.00 0.2K
11:17 10,835.00 10,840.00 10,835.00 10,835.00 0.7K
11:18 10,835.00 10,840.00 10,835.00 10,840.00 0.2K
11:19 10,840.00 10,840.00 10,835.00 10,835.00 0.6K
11:20 10,825.00 10,830.00 10,825.00 10,830.00 0.0K
11:21 10,825.00 10,830.00 10,825.00 10,830.00 0.1K
11:22 10,835.00 10,840.00 10,825.00 10,840.00 4.6K
11:23 10,845.00 10,845.00 10,817.77 10,817.77 0.8K
11:24 10,830.00 10,830.00 10,825.00 10,825.00 0.1K
11:25 10,820.00 10,820.00 10,790.00 10,790.00 0.7K
11:26 10,785.00 10,785.00 10,785.00 10,785.00 0.1K
11:27 10,790.00 10,790.00 10,785.00 10,789.96 0.0K
11:28 10,780.00 10,790.00 10,770.00 10,790.00 0.5K
11:29 10,800.00 10,800.00 10,795.00 10,795.00 0.1K
11:30 10,790.00 10,795.00 10,787.50 10,790.00 0.7K
11:31 10,795.00 10,795.00 10,785.00 10,790.00 0.3K
11:33 10,815.00 10,815.00 10,815.00 10,815.00 0.2K
11:34 10,820.00 10,825.00 10,815.00 10,825.00 0.2K
11:35 10,815.00 10,815.00 10,810.00 10,810.00 0.3K
11:36 10,815.00 10,820.00 10,815.00 10,820.00 0.2K
11:37 10,830.00 10,840.00 10,825.00 10,840.00 0.9K
11:38 10,840.00 10,840.00 10,830.00 10,840.00 0.2K
11:39 10,840.00 10,840.00 10,840.00 10,840.00 0.0K
11:40 10,855.00 10,855.00 10,840.00 10,840.00 0.7K
11:41 10,845.00 10,845.00 10,840.00 10,840.00 1.2K
11:42 10,850.00 10,850.00 10,845.00 10,850.00 0.6K
11:43 10,840.00 10,860.00 10,840.00 10,860.00 0.7K
11:44 10,865.00 10,865.00 10,855.00 10,860.00 1.9K
11:45 10,855.00 10,855.00 10,842.63 10,842.63 0.3K
11:46 10,850.00 10,855.00 10,850.00 10,850.00 0.3K
11:47 10,850.00 10,853.46 10,850.00 10,853.46 0.4K
11:48 10,850.00 10,850.00 10,850.00 10,850.00 0.1K
11:49 10,855.00 10,855.00 10,847.64 10,850.00 0.3K
11:50 10,845.00 10,850.00 10,845.00 10,845.00 0.2K
11:51 10,845.00 10,845.00 10,835.00 10,835.00 0.4K
11:52 10,840.00 10,845.00 10,840.00 10,842.63 0.2K
11:53 10,840.00 10,840.00 10,835.00 10,835.00 0.5K
11:54 10,825.00 10,845.00 10,825.00 10,845.00 1.0K
11:55 10,835.00 10,840.00 10,835.00 10,835.00 0.2K
11:56 10,835.00 10,835.00 10,825.00 10,830.00 0.0K
11:57 10,835.00 10,835.00 10,830.00 10,830.00 0.1K
11:58 10,825.00 10,825.00 10,825.00 10,825.00 0.1K
11:59 10,825.00 10,825.00 10,820.00 10,820.00 0.2K
12:01 10,810.00 10,815.00 10,810.00 10,815.00 0.0K
12:02 10,820.00 10,840.00 10,820.00 10,840.00 0.4K
12:03 10,840.00 10,850.00 10,840.00 10,845.00 0.4K
12:04 10,840.00 10,855.00 10,840.00 10,847.94 1.3K
12:05 10,850.00 10,850.00 10,850.00 10,850.00 0.2K
12:06 10,860.00 10,870.00 10,855.00 10,855.00 0.9K
12:07 10,860.00 10,870.00 10,860.00 10,865.00 1.0K
12:08 10,865.00 10,865.00 10,865.00 10,865.00 0.7K
12:09 10,875.00 10,877.50 10,875.00 10,877.50 0.8K
12:10 10,875.00 10,875.00 10,865.00 10,865.00 0.7K
12:11 10,855.00 10,855.00 10,855.00 10,855.00 0.3K
12:13 10,855.00 10,860.00 10,855.00 10,855.00 0.2K
12:14 10,860.00 10,860.00 10,850.00 10,855.00 0.6K
12:15 10,850.00 10,855.00 10,850.00 10,850.00 0.4K
12:16 10,850.00 10,855.00 10,847.76 10,847.76 0.1K
12:17 10,855.00 10,855.00 10,846.10 10,850.00 0.4K
12:18 10,855.00 10,855.00 10,855.00 10,855.00 0.0K
12:19 10,855.00 10,855.00 10,855.00 10,855.00 0.1K
12:20 10,855.00 10,860.00 10,855.00 10,855.00 0.5K
12:22 10,855.00 10,855.00 10,845.00 10,845.00 0.4K
12:23 10,850.00 10,850.00 10,845.00 10,849.99 0.2K
12:24 10,845.00 10,845.00 10,845.00 10,845.00 0.0K
12:25 10,850.00 10,850.00 10,845.00 10,845.00 0.6K
12:26 10,850.00 10,850.00 10,845.00 10,845.00 0.3K
12:27 10,845.00 10,846.48 10,840.00 10,840.00 0.6K
12:28 10,846.73 10,846.73 10,840.00 10,845.00 0.7K
12:29 10,840.00 10,840.00 10,840.00 10,840.00 0.1K
12:30 10,830.00 10,835.00 10,830.00 10,835.00 1.1K
12:31 10,820.00 10,820.00 10,820.00 10,820.00 0.2K
12:32 10,820.00 10,830.00 10,820.00 10,830.00 1.4K
12:33 10,835.00 10,835.00 10,835.00 10,835.00 0.0K
12:34 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
12:35 10,830.00 10,830.00 10,823.79 10,823.79 0.8K
12:36 10,830.00 10,830.00 10,810.00 10,810.00 0.4K
12:37 10,810.00 10,810.00 10,805.00 10,805.00 0.3K
12:38 10,805.00 10,805.00 10,805.00 10,805.00 0.0K
12:39 10,805.00 10,816.50 10,805.00 10,816.50 0.4K
12:40 10,810.00 10,815.00 10,805.00 10,815.00 0.2K
12:41 10,806.10 10,810.00 10,806.10 10,810.00 0.2K
12:42 10,810.00 10,815.55 10,810.00 10,815.55 0.6K
12:43 10,815.00 10,825.00 10,815.00 10,825.00 0.1K
12:44 10,820.00 10,825.00 10,820.00 10,820.00 0.3K
12:45 10,825.00 10,830.00 10,825.00 10,830.00 0.0K
12:46 10,830.00 10,830.00 10,820.00 10,830.00 0.7K
12:47 10,825.00 10,825.00 10,825.00 10,825.00 0.5K
12:48 10,830.00 10,830.00 10,810.00 10,810.00 1.0K
12:49 10,810.00 10,810.00 10,795.00 10,795.00 0.1K
12:50 10,792.69 10,805.00 10,792.69 10,805.00 0.1K
12:51 10,805.00 10,820.00 10,805.00 10,820.00 0.1K
12:52 10,810.00 10,815.00 10,810.00 10,810.00 0.5K
12:53 10,810.00 10,820.00 10,810.00 10,820.00 0.2K
12:54 10,820.00 10,820.00 10,815.00 10,820.00 0.3K
12:55 10,820.00 10,820.00 10,819.03 10,819.03 0.5K
12:56 10,815.00 10,820.00 10,815.00 10,820.00 0.7K
12:57 10,825.00 10,825.00 10,815.50 10,815.50 1.2K
12:58 10,835.00 10,835.00 10,825.00 10,825.00 0.2K
12:59 10,829.99 10,829.99 10,829.99 10,830.00 0.6K
13:00 10,835.00 10,845.00 10,825.00 10,845.00 1.0K
13:01 10,845.00 10,850.00 10,845.00 10,845.00 0.5K
13:02 10,845.00 10,855.00 10,845.00 10,850.00 0.2K
13:03 10,855.00 10,855.00 10,850.00 10,855.00 1.5K
13:04 10,855.00 10,860.00 10,847.79 10,847.79 2.6K
13:05 10,850.00 10,850.00 10,850.00 10,850.00 0.2K
13:06 10,850.25 10,855.00 10,845.00 10,855.00 1.5K
13:08 10,850.00 10,855.00 10,840.00 10,855.00 0.8K
13:09 10,850.00 10,850.00 10,845.00 10,845.00 0.5K
13:10 10,840.00 10,840.00 10,835.00 10,835.00 0.2K
13:11 10,835.00 10,840.00 10,830.00 10,835.00 0.2K
13:12 10,825.00 10,826.10 10,825.00 10,825.00 0.4K
13:13 10,825.00 10,840.00 10,825.00 10,840.00 0.4K
13:14 10,845.00 10,850.00 10,845.00 10,850.00 0.2K
13:15 10,855.00 10,855.00 10,850.00 10,855.00 1.7K
13:16 10,850.00 10,855.00 10,850.00 10,855.00 0.7K
13:17 10,850.00 10,850.00 10,849.83 10,849.83 0.2K
13:18 10,852.50 10,852.50 10,850.00 10,850.00 0.2K
13:19 10,850.00 10,855.00 10,850.00 10,849.99 0.4K
13:20 10,845.00 10,845.00 10,815.00 10,830.00 0.7K
13:21 10,850.00 10,850.00 10,850.00 10,850.00 0.1K
13:22 10,845.00 10,850.00 10,845.00 10,850.00 0.1K
13:23 10,850.00 10,860.00 10,850.00 10,850.00 0.7K
13:24 10,850.00 10,860.00 10,850.00 10,860.00 0.2K
13:25 10,860.00 10,860.00 10,855.00 10,855.00 0.2K
13:26 10,860.00 10,865.00 10,860.00 10,865.00 0.3K
13:27 10,860.00 10,860.00 10,860.00 10,860.00 0.7K
13:28 10,870.00 10,870.00 10,860.00 10,865.00 1.3K
13:29 10,870.00 10,870.00 10,865.00 10,865.00 0.9K
13:30 10,875.00 10,880.00 10,870.00 10,875.00 2.4K
13:31 10,870.00 10,870.00 10,835.00 10,840.00 2.2K
13:32 10,835.00 10,845.00 10,830.00 10,832.50 0.8K
13:33 10,835.00 10,845.00 10,835.00 10,845.00 0.3K
13:34 10,840.00 10,845.00 10,840.00 10,845.00 0.5K
13:35 10,835.00 10,850.00 10,835.00 10,850.00 1.0K
13:36 10,845.00 10,850.00 10,845.00 10,845.00 0.6K
13:37 10,845.00 10,845.00 10,845.00 10,845.00 0.0K
13:38 10,840.00 10,845.00 10,840.00 10,845.00 0.4K
13:39 10,840.00 10,850.00 10,840.00 10,845.00 0.5K
13:40 10,850.00 10,850.00 10,845.00 10,845.00 0.4K
13:41 10,850.00 10,850.00 10,845.00 10,845.00 0.3K
13:42 10,835.00 10,835.00 10,835.00 10,835.00 0.3K
13:43 10,845.00 10,845.00 10,835.00 10,835.00 0.5K
13:44 10,840.00 10,845.00 10,840.00 10,840.00 0.2K
13:45 10,835.00 10,845.00 10,830.00 10,835.00 0.8K
13:46 10,840.00 10,840.00 10,835.00 10,840.00 1.0K
13:47 10,835.00 10,840.00 10,831.01 10,840.00 1.6K
13:48 10,840.00 10,840.00 10,840.00 10,840.00 0.9K
13:49 10,845.00 10,865.00 10,840.00 10,840.00 3.2K
13:50 10,855.00 10,875.00 10,855.00 10,875.00 0.4K
13:51 10,880.00 10,880.00 10,855.00 10,855.00 0.4K
13:52 10,875.00 10,880.00 10,875.00 10,875.00 0.3K
13:53 10,885.00 10,885.00 10,880.00 10,880.00 0.3K
13:54 10,875.00 10,880.00 10,875.00 10,875.00 1.6K
13:55 10,880.00 10,905.00 10,880.00 10,900.00 1.1K
13:56 10,890.00 10,895.00 10,885.00 10,895.00 0.2K
13:57 10,895.00 10,900.00 10,890.00 10,895.00 0.5K
13:58 10,895.00 10,895.00 10,890.00 10,893.47 0.3K
13:59 10,890.00 10,895.00 10,890.00 10,895.00 0.4K
14:00 10,890.00 10,900.00 10,890.00 10,890.00 0.8K
14:01 10,890.00 10,905.00 10,890.00 10,905.00 0.2K
14:02 10,890.00 10,890.00 10,885.00 10,890.00 0.3K
14:03 10,885.00 10,885.00 10,885.00 10,885.00 0.6K
14:04 10,880.00 10,880.00 10,870.00 10,870.00 0.7K
14:05 10,865.00 10,875.00 10,865.00 10,875.00 0.2K
14:06 10,870.00 10,875.00 10,870.00 10,875.00 0.3K
14:07 10,875.00 10,875.00 10,860.00 10,860.00 0.5K
14:08 10,860.00 10,860.00 10,860.00 10,860.00 0.1K
14:09 10,865.00 10,865.00 10,865.00 10,865.00 0.0K
14:10 10,865.00 10,865.00 10,850.00 10,860.00 0.8K
14:11 10,870.00 10,875.00 10,870.00 10,875.00 0.3K
14:12 10,875.00 10,880.00 10,870.00 10,870.00 0.4K
14:13 10,865.00 10,865.00 10,855.00 10,865.00 0.2K
14:14 10,865.00 10,875.00 10,865.00 10,875.00 0.2K
14:15 10,875.00 10,875.00 10,875.00 10,875.00 0.1K
14:16 10,865.00 10,865.00 10,845.00 10,845.00 0.6K
14:17 10,855.00 10,855.00 10,850.00 10,855.00 0.5K
14:18 10,860.00 10,860.00 10,850.00 10,850.00 0.3K
14:19 10,855.00 10,855.00 10,850.00 10,850.00 0.3K
14:20 10,850.00 10,860.00 10,850.00 10,860.00 0.3K
14:21 10,855.00 10,860.00 10,855.00 10,860.00 0.4K
14:22 10,860.00 10,870.00 10,860.00 10,865.00 0.5K
14:23 10,860.00 10,870.00 10,860.00 10,860.00 0.8K
14:24 10,855.00 10,860.00 10,855.00 10,855.00 0.5K
14:25 10,850.00 10,850.00 10,840.00 10,840.00 0.5K
14:26 10,840.00 10,850.00 10,840.00 10,850.00 0.1K
14:27 10,845.00 10,855.00 10,845.00 10,845.00 0.8K
14:28 10,845.00 10,845.00 10,840.00 10,840.00 0.2K
14:29 10,855.00 10,860.00 10,845.00 10,850.00 0.9K
14:30 10,850.00 10,850.00 10,845.00 10,850.00 1.1K
14:31 10,850.00 10,855.00 10,845.00 10,855.00 0.5K
14:32 10,845.00 10,850.00 10,845.00 10,845.00 1.6K
14:33 10,850.00 10,855.00 10,845.00 10,845.00 1.1K
14:34 10,845.00 10,845.00 10,830.00 10,830.00 0.7K
14:35 10,840.00 10,840.00 10,820.00 10,830.00 1.2K
14:36 10,815.00 10,815.00 10,790.00 10,800.00 1.3K
14:37 10,805.00 10,815.00 10,800.00 10,815.00 0.5K
14:38 10,810.00 10,810.00 10,805.00 10,810.00 0.5K
14:39 10,805.00 10,815.00 10,800.00 10,805.00 1.2K
14:40 10,810.00 10,815.00 10,810.00 10,810.00 0.4K
14:41 10,820.00 10,820.00 10,815.00 10,820.00 0.3K
14:42 10,815.00 10,815.00 10,805.00 10,805.00 0.7K
14:43 10,810.00 10,810.00 10,810.00 10,810.00 0.0K
14:44 10,815.00 10,815.00 10,805.00 10,805.00 1.0K
14:45 10,800.00 10,815.00 10,800.00 10,800.00 1.3K
14:46 10,800.00 10,810.00 10,800.00 10,810.00 0.3K
14:47 10,820.00 10,828.89 10,815.00 10,828.65 0.4K
14:48 10,830.00 10,840.00 10,830.00 10,835.00 0.6K
14:49 10,840.00 10,840.00 10,830.00 10,830.00 0.8K
14:50 10,835.00 10,850.00 10,835.00 10,845.00 0.6K
14:51 10,850.00 10,850.00 10,845.00 10,845.00 0.1K
14:52 10,840.00 10,845.00 10,830.00 10,830.00 0.8K
14:53 10,830.00 10,835.00 10,825.00 10,835.00 0.5K
14:54 10,835.00 10,835.00 10,830.00 10,834.32 0.5K
14:55 10,835.00 10,835.00 10,815.00 10,815.00 1.0K
14:56 10,815.00 10,825.00 10,815.00 10,825.00 0.4K
14:57 10,830.00 10,830.00 10,825.00 10,830.00 0.1K
14:58 10,830.00 10,845.00 10,830.00 10,840.00 0.5K
14:59 10,835.00 10,840.00 10,835.00 10,840.00 0.1K
15:00 10,840.00 10,840.00 10,825.00 10,825.00 1.1K
15:01 10,820.00 10,820.00 10,805.00 10,805.00 0.8K
15:02 10,800.00 10,810.00 10,800.00 10,810.00 0.2K
15:03 10,815.00 10,830.00 10,810.00 10,825.00 1.0K
15:04 10,830.00 10,830.00 10,820.00 10,825.00 0.4K
15:05 10,820.00 10,820.00 10,805.00 10,810.00 0.9K
15:06 10,806.46 10,806.46 10,795.00 10,795.00 0.4K
15:07 10,795.00 10,800.00 10,790.00 10,800.00 0.8K
15:08 10,795.00 10,835.00 10,795.00 10,835.00 0.3K
15:09 10,835.00 10,835.00 10,810.00 10,815.00 0.8K
15:10 10,815.00 10,850.00 10,815.00 10,835.00 0.9K
15:11 10,845.00 10,872.50 10,845.00 10,855.00 4.6K
15:12 10,850.00 10,865.00 10,845.00 10,855.00 3.9K
15:13 10,860.00 10,925.00 10,853.90 10,925.00 5.1K
15:14 10,920.00 10,940.00 10,890.00 10,890.00 6.6K
15:15 10,885.00 10,920.00 10,885.00 10,885.00 6.2K
15:16 10,890.00 10,895.00 10,870.00 10,870.00 3.1K
15:17 10,870.00 10,892.50 10,870.00 10,890.00 5.3K
15:18 10,890.00 10,910.00 10,875.00 10,875.00 2.6K
15:19 10,880.00 10,885.00 10,830.00 10,840.00 4.3K
15:20 10,820.00 10,900.00 10,820.00 10,900.00 4.7K
15:21 10,825.00 10,830.00 10,810.00 10,815.00 2.7K
15:22 10,820.00 10,845.00 10,780.00 10,825.00 1.7K
15:23 10,801.65 10,830.00 10,790.00 10,830.00 2.0K
15:24 10,815.00 10,825.00 10,785.00 10,825.00 1.7K
15:25 10,830.00 10,850.00 10,800.00 10,845.00 5.8K
15:26 10,835.00 10,865.00 10,835.00 10,850.00 1.4K
15:27 10,845.00 10,845.00 10,815.00 10,845.00 1.1K
15:28 10,835.00 10,835.00 10,770.00 10,770.00 1.8K
15:29 10,765.00 10,765.00 10,710.00 10,720.00 1.6K
15:30 10,725.00 10,780.00 10,725.00 10,780.00 0.9K
15:31 10,790.00 10,805.00 10,785.00 10,800.00 0.6K
15:32 10,805.00 10,840.00 10,785.00 10,835.00 0.9K
15:33 10,830.00 10,845.00 10,820.00 10,845.00 0.5K
15:34 10,845.00 10,850.00 10,830.00 10,830.00 0.9K
15:35 10,835.00 10,845.00 10,810.00 10,810.00 0.8K
15:36 10,805.00 10,830.00 10,795.00 10,826.89 0.6K
15:37 10,800.00 10,815.00 10,790.00 10,810.00 0.7K
15:38 10,805.00 10,805.00 10,780.00 10,788.35 1.5K
15:39 10,775.00 10,785.00 10,770.00 10,770.00 0.6K
15:40 10,775.00 10,785.00 10,760.00 10,765.00 0.8K
15:41 10,765.00 10,765.00 10,736.10 10,745.00 0.5K
15:42 10,750.00 10,750.00 10,715.00 10,725.00 2.0K
15:43 10,735.00 10,735.00 10,715.00 10,735.00 1.8K
15:44 10,730.00 10,750.00 10,720.00 10,750.00 0.8K
15:45 10,750.00 10,775.00 10,745.00 10,770.00 0.6K
15:46 10,785.00 10,785.00 10,750.00 10,760.00 1.6K
15:47 10,770.00 10,770.00 10,735.00 10,735.00 1.3K
15:48 10,745.00 10,755.00 10,745.00 10,755.00 0.8K
15:49 10,740.00 10,775.00 10,740.00 10,765.00 2.3K
15:50 10,770.00 10,785.00 10,770.00 10,780.00 0.4K
15:51 10,785.00 10,795.00 10,770.00 10,790.00 1.7K
15:52 10,795.00 10,795.00 10,775.00 10,775.00 0.8K
15:53 10,785.00 10,805.00 10,785.00 10,795.00 0.3K
15:54 10,805.00 10,815.00 10,805.00 10,815.00 0.4K
15:55 10,795.00 10,805.00 10,790.00 10,800.00 0.9K
15:56 10,805.00 10,805.00 10,790.00 10,800.00 0.8K
15:57 10,805.00 10,805.00 10,805.00 10,805.00 0.5K
15:58 10,815.00 10,815.00 10,805.00 10,810.00 1.2K
15:59 10,815.00 10,820.00 10,800.00 10,800.00 1.0K
16:00 10,805.00 10,830.00 10,800.00 10,805.00 1.0K
16:01 10,820.00 10,820.00 10,795.00 10,795.00 0.4K
16:02 10,805.00 10,810.00 10,795.00 10,795.00 0.2K
16:03 10,810.00 10,810.00 10,800.00 10,800.00 0.2K
16:04 10,800.00 10,810.00 10,800.00 10,810.00 0.7K
16:05 10,810.00 10,810.00 10,790.00 10,790.00 1.0K
16:06 10,800.00 10,805.00 10,785.00 10,785.00 0.5K
16:07 10,785.00 10,795.00 10,785.00 10,795.00 0.2K
16:08 10,790.00 10,790.00 10,780.00 10,790.00 0.5K
16:09 10,785.00 10,795.00 10,785.00 10,790.00 0.6K
16:10 10,790.00 10,790.00 10,765.00 10,765.00 1.2K
16:11 10,775.00 10,775.00 10,760.00 10,775.00 0.8K
16:12 10,770.00 10,770.00 10,735.00 10,745.00 1.0K
16:13 10,745.00 10,770.00 10,745.00 10,755.00 0.6K
16:14 10,755.00 10,760.00 10,690.00 10,735.00 2.2K
16:15 10,735.00 10,735.00 10,675.00 10,695.00 1.5K
16:16 10,695.00 10,750.00 10,690.00 10,735.00 1.1K
16:17 10,740.00 10,740.00 10,715.00 10,735.00 0.6K
16:18 10,730.00 10,760.00 10,730.00 10,750.00 0.7K
16:19 10,755.00 10,760.00 10,740.00 10,760.00 1.2K
16:20 10,760.00 10,770.00 10,755.00 10,770.00 0.6K
16:21 10,765.00 10,765.00 10,750.00 10,755.00 1.0K
16:22 10,755.00 10,755.00 10,745.00 10,750.00 0.5K
16:23 10,750.00 10,755.00 10,745.00 10,750.00 0.8K
16:24 10,750.00 10,750.00 10,740.00 10,740.00 1.4K
16:25 10,730.00 10,750.00 10,720.00 10,720.00 1.3K
16:26 10,715.00 10,715.00 10,700.00 10,700.00 1.5K
16:27 10,695.00 10,695.00 10,675.00 10,680.00 2.4K
16:28 10,680.00 10,685.00 10,655.00 10,655.00 2.9K
16:29 10,645.00 10,645.00 10,595.00 10,595.00 6.3K
16:35 10,670.00 10,670.00 10,670.00 10,670.00 581.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし