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 10,885.00 10,885.00 10,785.00 10,785.00 4.1K
08:01 10,770.00 10,795.00 10,770.00 10,795.00 0.3K
08:02 10,845.00 10,903.20 10,845.00 10,903.20 0.5K
08:03 10,875.00 10,884.71 10,875.00 10,875.00 0.7K
08:04 10,900.00 10,905.00 10,900.00 10,905.00 0.0K
08:05 10,890.00 10,895.00 10,890.00 10,895.00 0.6K
08:06 10,890.00 10,900.00 10,885.00 10,895.00 1.2K
08:07 10,895.00 10,895.00 10,885.00 10,885.00 0.3K
08:08 10,900.00 10,900.00 10,880.00 10,880.00 0.9K
08:09 10,870.00 10,875.00 10,851.88 10,875.00 0.6K
08:10 10,870.00 10,870.00 10,855.00 10,855.00 0.6K
08:11 10,850.00 10,850.00 10,840.00 10,845.00 0.4K
08:12 10,855.00 10,875.00 10,855.00 10,875.00 0.5K
08:13 10,875.00 10,875.00 10,860.00 10,860.00 0.7K
08:14 10,855.00 10,875.00 10,855.00 10,865.00 0.6K
08:15 10,890.00 10,900.00 10,885.00 10,892.50 2.1K
08:16 10,895.00 10,895.00 10,885.00 10,895.00 0.9K
08:17 10,890.00 10,890.00 10,885.00 10,885.00 1.1K
08:18 10,890.00 10,897.50 10,890.00 10,897.50 0.2K
08:19 10,895.00 10,905.00 10,895.00 10,900.00 0.6K
08:20 10,890.00 10,890.00 10,885.00 10,885.00 0.1K
08:21 10,885.00 10,885.00 10,875.00 10,875.00 0.1K
08:22 10,870.00 10,875.00 10,865.00 10,875.00 0.2K
08:23 10,880.00 10,885.00 10,875.00 10,882.66 0.3K
08:24 10,880.00 10,880.00 10,880.00 10,880.00 0.2K
08:25 10,865.00 10,885.00 10,865.00 10,885.00 0.5K
08:26 10,900.00 10,900.00 10,885.00 10,885.00 0.5K
08:27 10,880.00 10,880.00 10,870.00 10,870.00 0.3K
08:28 10,875.00 10,880.00 10,875.00 10,880.00 0.1K
08:29 10,885.00 10,885.00 10,875.00 10,885.00 0.6K
08:30 10,880.00 10,880.00 10,865.00 10,865.00 0.6K
08:31 10,865.00 10,865.00 10,845.00 10,845.00 0.5K
08:32 10,850.00 10,865.00 10,850.00 10,865.00 0.4K
08:33 10,860.00 10,860.00 10,860.00 10,860.00 0.0K
08:34 10,875.00 10,885.00 10,875.00 10,885.00 0.8K
08:35 10,885.00 10,895.00 10,885.00 10,890.00 0.6K
08:36 10,895.00 10,900.00 10,895.00 10,900.00 1.1K
08:37 10,895.00 10,895.00 10,885.00 10,895.00 1.2K
08:38 10,895.00 10,895.00 10,885.00 10,885.00 0.5K
08:39 10,930.00 10,935.00 10,930.00 10,930.00 0.8K
08:40 10,925.00 10,925.00 10,915.00 10,915.00 0.3K
08:41 10,920.00 10,930.00 10,910.00 10,925.00 0.3K
08:42 10,925.00 10,925.00 10,905.00 10,905.00 0.6K
08:44 10,895.00 10,895.00 10,890.00 10,890.00 0.1K
08:45 10,895.00 10,895.00 10,875.00 10,875.00 0.2K
08:46 10,880.00 10,880.00 10,880.00 10,880.00 0.1K
08:47 10,870.00 10,885.00 10,870.00 10,875.00 0.5K
08:48 10,875.00 10,875.00 10,875.00 10,875.00 37.0K
08:49 10,875.00 10,880.00 10,875.00 10,880.00 0.0K
08:50 10,870.00 10,875.00 10,870.00 10,875.00 0.4K
08:51 10,880.11 10,880.11 10,875.00 10,875.00 0.0K
08:52 10,875.00 10,875.00 10,870.00 10,870.00 0.2K
08:53 10,880.00 10,880.00 10,880.00 10,880.00 0.0K
08:54 10,880.00 10,885.00 10,880.00 10,885.00 0.1K
08:55 10,890.00 10,900.00 10,890.00 10,900.00 0.2K
08:56 10,900.00 10,900.00 10,900.00 10,900.00 0.0K
08:58 10,905.00 10,915.00 10,905.00 10,915.00 0.1K
08:59 10,915.00 10,920.00 10,915.00 10,920.00 0.2K
09:00 10,930.00 10,930.00 10,910.00 10,910.00 0.8K
09:01 10,905.00 10,905.00 10,905.00 10,905.00 0.1K
09:02 10,910.00 10,930.00 10,910.00 10,930.00 0.4K
09:03 10,930.00 10,930.00 10,915.00 10,915.00 0.6K
09:04 10,910.00 10,910.00 10,900.00 10,900.00 1.9K
09:05 10,895.00 10,895.00 10,895.00 10,895.00 0.1K
09:06 10,890.00 10,890.00 10,880.00 10,880.00 0.4K
09:07 10,880.00 10,885.00 10,880.00 10,885.00 0.2K
09:08 10,880.00 10,885.00 10,875.00 10,880.00 0.6K
09:09 10,895.00 10,895.00 10,895.00 10,895.00 0.0K
09:10 10,920.00 10,925.00 10,915.00 10,920.00 1.9K
09:11 10,915.00 10,915.00 10,905.00 10,910.00 1.5K
09:12 10,910.00 10,925.00 10,905.00 10,905.00 1.7K
09:13 10,900.00 10,905.00 10,895.00 10,895.00 0.4K
09:14 10,900.00 10,900.00 10,890.00 10,890.00 0.0K
09:15 10,895.00 10,905.00 10,895.00 10,895.00 0.3K
09:16 10,900.00 10,900.00 10,890.00 10,890.00 0.3K
09:17 10,900.00 10,905.00 10,900.00 10,900.00 0.2K
09:18 10,890.00 10,890.00 10,890.00 10,890.00 0.3K
09:19 10,880.00 10,880.00 10,880.00 10,880.00 0.1K
09:20 10,875.00 10,875.00 10,875.00 10,875.00 0.2K
09:21 10,870.00 10,880.00 10,870.00 10,880.00 0.4K
09:22 10,875.00 10,875.00 10,875.00 10,875.00 0.0K
09:23 10,860.00 10,860.00 10,860.00 10,860.00 0.0K
09:24 10,860.00 10,865.00 10,855.00 10,865.00 0.6K
09:25 10,870.00 10,880.00 10,870.00 10,875.00 1.4K
09:26 10,875.00 10,875.00 10,870.00 10,870.00 0.1K
09:27 10,865.00 10,875.00 10,860.00 10,860.00 0.3K
09:28 10,845.00 10,845.00 10,845.00 10,845.00 0.2K
09:30 10,850.00 10,850.00 10,850.00 10,850.00 0.1K
09:31 10,855.00 10,855.00 10,850.00 10,850.00 0.1K
09:32 10,850.00 10,850.00 10,845.00 10,845.00 0.1K
09:33 10,840.00 10,840.00 10,835.00 10,835.00 0.2K
09:34 10,840.00 10,848.40 10,840.00 10,848.40 0.1K
09:35 10,855.00 10,860.00 10,850.00 10,860.00 0.1K
09:36 10,860.00 10,865.00 10,860.00 10,865.00 0.0K
09:37 10,865.00 10,865.00 10,865.00 10,865.00 0.0K
09:38 10,875.00 10,875.00 10,870.00 10,870.00 0.1K
09:39 10,870.00 10,870.00 10,870.00 10,870.00 0.1K
09:41 10,880.00 10,890.00 10,880.00 10,890.00 0.1K
09:42 10,885.00 10,890.00 10,885.00 10,890.00 0.1K
09:43 10,890.00 10,890.00 10,890.00 10,890.00 0.0K
09:44 10,895.00 10,895.00 10,895.00 10,895.00 0.1K
09:45 10,905.00 10,905.00 10,895.00 10,898.40 0.5K
09:46 10,890.00 10,890.00 10,890.00 10,890.00 0.1K
09:47 10,900.00 10,900.00 10,895.00 10,895.00 0.1K
09:48 10,905.00 10,905.00 10,905.00 10,905.00 0.0K
09:49 10,905.00 10,905.00 10,900.00 10,900.00 0.1K
09:50 10,895.00 10,895.00 10,895.00 10,895.00 0.2K
09:51 10,895.00 10,905.00 10,895.00 10,905.00 0.1K
09:52 10,900.00 10,900.00 10,900.00 10,900.00 0.7K
09:53 10,900.00 10,900.00 10,900.00 10,900.00 0.1K
09:54 10,905.00 10,910.00 10,905.00 10,910.00 0.0K
09:55 10,910.00 10,910.00 10,910.00 10,910.00 0.0K
09:56 10,910.00 10,910.00 10,900.00 10,900.32 0.9K
09:57 10,910.00 10,910.00 10,910.00 10,910.00 0.2K
09:58 10,915.00 10,915.00 10,915.00 10,915.00 0.1K
09:59 10,920.00 10,920.00 10,920.00 10,920.00 0.0K
10:00 10,920.00 10,920.00 10,915.00 10,915.00 0.2K
10:01 10,910.00 10,910.00 10,910.00 10,910.00 0.1K
10:02 10,920.00 10,920.00 10,920.00 10,920.00 0.1K
10:04 10,925.00 10,925.00 10,925.00 10,925.00 0.0K
10:05 10,915.00 10,920.00 10,915.00 10,920.00 0.2K
10:06 10,925.00 10,925.00 10,925.00 10,925.00 0.0K
10:07 10,935.00 10,935.00 10,930.00 10,930.00 0.2K
10:08 10,930.00 10,935.00 10,930.00 10,935.00 0.4K
10:09 10,940.00 10,940.00 10,940.00 10,940.00 0.0K
10:10 10,945.00 10,945.00 10,940.00 10,945.00 0.2K
10:11 10,945.00 10,945.00 10,940.00 10,940.00 0.2K
10:12 10,945.00 10,955.00 10,940.00 10,955.00 0.8K
10:13 10,955.00 10,960.00 10,955.00 10,960.00 0.2K
10:14 10,955.00 10,955.00 10,955.00 10,955.00 0.0K
10:15 10,955.00 10,960.00 10,952.69 10,960.00 0.3K
10:16 10,960.00 10,960.00 10,955.00 10,960.00 0.6K
10:17 10,965.00 10,965.00 10,950.00 10,950.00 0.4K
10:19 10,960.00 10,960.00 10,960.00 10,960.00 0.1K
10:20 10,965.00 10,970.00 10,965.00 10,970.00 0.4K
10:22 10,975.00 10,980.00 10,975.00 10,980.00 0.5K
10:23 10,978.01 10,985.00 10,975.00 10,975.00 0.6K
10:24 10,975.00 10,975.00 10,965.00 10,965.00 0.5K
10:25 10,960.00 10,960.00 10,955.00 10,955.00 0.3K
10:26 10,953.01 10,965.00 10,953.01 10,965.00 0.2K
10:27 10,970.00 10,970.00 10,970.00 10,970.00 0.0K
10:28 10,975.00 10,975.00 10,975.00 10,975.00 0.0K
10:29 10,965.00 10,965.00 10,960.00 10,965.00 0.8K
10:30 10,965.00 10,970.00 10,965.00 10,970.00 0.2K
10:31 10,970.00 10,970.00 10,970.00 10,970.00 0.0K
10:33 10,970.00 10,970.00 10,960.00 10,960.00 0.2K
10:34 10,965.00 10,965.00 10,960.00 10,965.00 0.3K
10:35 10,965.00 10,965.00 10,965.00 10,965.00 0.1K
10:36 10,960.00 10,960.00 10,960.00 10,960.00 0.2K
10:37 10,960.00 10,960.00 10,960.00 10,960.00 0.1K
10:38 10,965.00 10,965.00 10,965.00 10,965.00 0.0K
10:39 10,955.00 10,955.00 10,955.00 10,955.00 0.1K
10:40 10,940.00 10,940.00 10,935.00 10,935.00 0.2K
10:41 10,945.00 10,950.00 10,945.00 10,950.00 0.4K
10:43 10,945.00 10,945.00 10,940.00 10,945.00 0.2K
10:44 10,940.00 10,940.00 10,940.00 10,940.00 0.0K
10:45 10,940.00 10,940.00 10,940.00 10,940.00 0.1K
10:46 10,940.00 10,940.00 10,940.00 10,940.00 0.1K
10:47 10,940.00 10,950.00 10,940.00 10,950.00 0.2K
10:48 10,955.00 10,955.00 10,955.00 10,955.00 0.0K
10:49 10,951.53 10,955.00 10,951.53 10,955.00 0.1K
10:50 10,945.00 10,945.00 10,940.00 10,945.00 0.5K
10:51 10,950.00 10,950.00 10,948.62 10,950.00 0.1K
10:52 10,955.00 10,955.00 10,955.00 10,955.00 0.1K
10:53 10,955.00 10,965.00 10,950.00 10,955.00 0.6K
10:54 10,955.00 10,955.00 10,955.00 10,955.00 0.0K
10:55 10,965.00 10,965.00 10,960.00 10,960.00 0.3K
10:56 10,960.00 10,960.00 10,960.00 10,960.00 0.3K
10:57 10,970.00 10,970.00 10,970.00 10,970.00 0.0K
10:58 10,970.00 10,970.00 10,970.00 10,970.00 0.1K
10:59 10,975.00 10,980.00 10,975.00 10,975.00 0.2K
11:00 10,980.00 10,980.00 10,975.00 10,975.00 0.4K
11:01 10,980.00 10,980.00 10,980.00 10,980.00 0.2K
11:02 10,975.00 10,975.00 10,970.00 10,970.00 0.4K
11:03 10,975.00 10,977.31 10,975.00 10,977.31 0.4K
11:05 10,970.00 10,970.00 10,970.00 10,970.00 0.8K
11:06 10,970.00 10,975.00 10,965.00 10,975.00 0.2K
11:07 10,975.00 10,975.00 10,970.00 10,970.00 0.4K
11:08 10,970.00 10,975.00 10,970.00 10,975.00 0.2K
11:10 10,980.00 10,980.00 10,980.00 10,980.00 0.2K
11:11 10,975.00 10,975.00 10,975.00 10,975.00 0.2K
11:12 10,975.00 10,975.00 10,975.00 10,975.00 0.3K
11:13 10,980.00 10,980.00 10,980.00 10,980.00 0.2K
11:14 10,985.00 10,985.00 10,985.00 10,985.00 0.4K
11:15 10,985.00 10,985.00 10,970.00 10,970.00 0.6K
11:16 10,970.00 10,975.00 10,970.00 10,975.00 0.2K
11:17 10,980.00 10,985.00 10,975.00 10,975.00 0.1K
11:18 10,980.00 10,980.00 10,980.00 10,980.00 0.1K
11:19 10,985.00 10,985.00 10,980.00 10,980.00 0.0K
11:20 10,975.00 10,980.00 10,975.00 10,980.00 0.2K
11:21 10,985.00 10,985.00 10,985.00 10,985.00 0.0K
11:22 10,978.63 10,978.63 10,975.00 10,975.00 0.1K
11:23 10,975.97 10,975.97 10,975.00 10,975.00 0.9K
11:24 10,975.00 10,975.00 10,975.00 10,975.00 0.1K
11:25 10,975.00 10,975.00 10,970.00 10,970.00 0.5K
11:26 10,972.50 10,972.50 10,970.00 10,970.00 0.2K
11:27 10,975.00 10,975.00 10,965.00 10,965.00 0.3K
11:28 10,965.00 10,965.00 10,965.00 10,965.00 0.1K
11:30 10,970.00 10,970.00 10,960.00 10,960.00 0.4K
11:31 10,965.00 10,965.00 10,965.00 10,965.00 0.0K
11:32 10,958.63 10,965.00 10,958.63 10,965.00 0.0K
11:33 10,955.00 10,955.00 10,945.00 10,945.00 0.3K
11:34 10,950.00 10,955.00 10,950.00 10,955.00 0.3K
11:35 10,950.00 10,950.00 10,950.00 10,950.00 0.3K
11:36 10,945.00 10,950.00 10,945.00 10,950.00 0.2K
11:39 10,955.00 10,955.00 10,955.00 10,955.00 0.1K
11:40 10,955.00 10,960.00 10,955.00 10,960.00 0.4K
11:41 10,960.00 10,960.00 10,960.00 10,960.00 0.1K
11:42 10,950.00 10,950.00 10,945.00 10,945.00 0.4K
11:43 10,935.00 10,935.00 10,935.00 10,935.00 0.0K
11:44 10,940.00 10,940.00 10,940.00 10,940.00 0.1K
11:45 10,945.00 10,945.00 10,940.00 10,940.00 0.3K
11:46 10,950.00 10,950.00 10,950.00 10,950.00 0.3K
11:48 10,955.00 10,955.00 10,955.00 10,955.00 0.2K
11:49 10,960.00 10,960.00 10,960.00 10,960.00 0.1K
11:50 10,965.00 10,965.00 10,965.00 10,965.00 0.5K
11:52 10,970.00 10,975.00 10,970.00 10,970.00 0.4K
11:53 10,970.00 10,985.00 10,970.00 10,985.00 0.3K
11:54 10,980.00 10,980.00 10,975.00 10,975.00 0.2K
11:55 10,975.00 10,975.00 10,975.00 10,975.00 0.0K
11:56 10,980.00 10,990.00 10,980.00 10,990.00 0.4K
11:57 10,985.00 10,985.00 10,985.00 10,985.00 0.4K
11:58 10,990.00 10,990.00 10,990.00 10,990.00 0.2K
11:59 10,985.00 10,990.00 10,965.00 10,965.00 3.3K
12:00 10,965.00 10,965.00 10,910.00 10,910.00 2.9K
12:01 10,905.00 10,925.00 10,905.00 10,905.00 1.4K
12:02 10,905.00 10,915.00 10,900.00 10,910.00 1.6K
12:03 10,920.00 10,940.00 10,915.00 10,935.00 0.4K
12:04 10,930.00 10,945.00 10,925.00 10,945.00 0.3K
12:05 10,940.00 10,945.00 10,935.00 10,945.00 0.5K
12:06 10,945.00 10,960.00 10,945.00 10,960.00 0.5K
12:07 10,960.00 10,960.00 10,960.00 10,960.00 0.1K
12:08 10,955.00 10,965.00 10,950.00 10,950.00 1.3K
12:09 10,935.00 10,945.00 10,935.00 10,940.00 0.4K
12:10 10,940.00 10,950.00 10,940.00 10,950.00 0.2K
12:11 10,965.00 10,965.00 10,965.00 10,965.00 0.7K
12:12 10,970.00 10,975.00 10,965.00 10,970.00 0.3K
12:13 10,970.00 10,970.00 10,965.00 10,965.00 0.1K
12:14 10,960.00 10,960.00 10,955.00 10,960.00 0.3K
12:15 10,965.00 10,980.00 10,965.00 10,965.00 0.3K
12:17 10,975.00 10,980.00 10,970.00 10,980.00 0.1K
12:18 10,970.00 10,970.00 10,960.00 10,960.00 0.3K
12:19 10,965.00 10,975.00 10,965.00 10,975.00 0.0K
12:20 10,965.00 10,965.00 10,955.00 10,955.00 0.0K
12:21 10,965.00 10,965.00 10,965.00 10,965.00 0.0K
12:22 10,955.00 10,955.00 10,955.00 10,955.00 0.2K
12:23 10,955.00 10,955.00 10,950.00 10,955.00 0.7K
12:24 10,955.00 10,960.00 10,955.00 10,960.00 0.1K
12:25 10,965.00 10,980.00 10,965.00 10,980.00 0.3K
12:26 10,985.00 10,985.00 10,975.00 10,976.22 0.6K
12:27 10,975.00 10,990.00 10,975.00 10,990.00 0.1K
12:29 10,985.00 10,985.00 10,985.00 10,985.00 0.2K
12:30 10,975.00 10,975.00 10,970.00 10,975.00 0.6K
12:31 10,965.00 10,965.00 10,955.00 10,955.00 0.1K
12:32 10,945.00 10,945.00 10,940.00 10,940.00 0.1K
12:33 10,940.00 10,955.00 10,940.00 10,950.00 0.3K
12:34 10,950.00 10,950.00 10,935.00 10,935.00 0.7K
12:35 10,940.00 10,940.00 10,940.00 10,940.00 0.0K
12:36 10,935.00 10,935.00 10,935.00 10,935.00 0.0K
12:37 10,940.00 10,950.00 10,940.00 10,945.00 0.4K
12:38 10,946.28 10,946.28 10,935.00 10,935.00 0.8K
12:39 10,935.00 10,935.00 10,930.00 10,930.00 0.7K
12:40 10,930.00 10,935.00 10,925.00 10,925.00 0.5K
12:41 10,925.00 10,925.00 10,910.00 10,910.00 0.1K
12:42 10,915.00 10,920.00 10,910.00 10,910.00 0.2K
12:43 10,915.00 10,925.00 10,910.00 10,910.00 12.8K
12:44 10,895.00 10,895.00 10,895.00 10,895.00 0.4K
12:45 10,900.00 10,905.00 10,900.00 10,900.00 0.3K
12:46 10,910.00 10,952.19 10,910.00 10,952.19 31.1K
12:47 10,910.00 10,940.00 10,910.00 10,940.00 0.6K
12:48 10,935.00 10,960.00 10,935.00 10,960.00 1.5K
12:49 10,970.00 10,970.00 10,955.00 10,955.00 1.0K
12:50 10,955.00 10,955.00 10,940.00 10,940.00 1.0K
12:51 10,935.00 10,945.00 10,935.00 10,936.39 0.0K
12:52 10,930.00 10,930.00 10,930.00 10,930.00 0.0K
12:53 10,935.00 10,935.00 10,935.00 10,935.00 0.0K
12:54 10,940.00 10,940.00 10,940.00 10,940.00 0.1K
12:55 10,945.00 10,945.00 10,930.00 10,930.00 0.4K
12:56 10,930.00 10,930.00 10,925.00 10,930.00 0.2K
12:57 10,940.00 10,940.00 10,940.00 10,940.00 0.0K
12:58 10,930.00 10,935.00 10,930.00 10,935.00 0.2K
12:59 10,940.00 10,940.00 10,940.00 10,940.00 0.0K
13:00 10,945.00 10,950.00 10,945.00 10,950.00 0.1K
13:01 10,950.00 10,950.00 10,920.00 10,920.00 0.6K
13:02 10,927.50 10,935.00 10,927.50 10,935.00 0.0K
13:03 10,940.00 10,940.00 10,930.00 10,930.00 0.1K
13:04 10,930.00 10,930.00 10,930.00 10,930.00 0.0K
13:05 10,940.00 10,945.00 10,940.00 10,940.00 0.2K
13:06 10,945.00 10,945.00 10,940.00 10,944.45 0.5K
13:07 10,935.00 10,940.00 10,930.00 10,930.00 0.2K
13:08 10,930.00 10,930.00 10,930.00 10,930.00 0.1K
13:09 10,935.00 10,935.00 10,935.00 10,935.00 0.0K
13:10 10,935.00 10,935.00 10,935.00 10,935.00 0.0K
13:11 10,945.00 10,955.00 10,945.00 10,955.00 0.4K
13:12 10,955.00 10,955.00 10,955.00 10,955.00 0.0K
13:13 10,965.00 10,965.00 10,965.00 10,965.00 0.0K
13:14 10,960.00 10,965.00 10,960.00 10,965.00 0.3K
13:15 10,965.00 10,965.00 10,960.00 10,960.00 0.0K
13:16 10,955.00 10,960.00 10,950.00 10,950.00 1.2K
13:17 10,955.00 10,955.00 10,950.00 10,950.00 0.2K
13:18 10,945.00 10,950.00 10,940.00 10,945.00 1.0K
13:19 10,950.00 10,950.00 10,950.00 10,950.00 0.1K
13:20 10,945.00 10,945.00 10,940.00 10,940.00 0.1K
13:21 10,940.00 10,940.00 10,940.00 10,940.00 0.2K
13:22 10,935.00 10,935.00 10,935.00 10,935.00 0.0K
13:23 10,940.00 10,940.00 10,935.00 10,935.00 0.1K
13:24 10,930.00 10,930.00 10,930.00 10,930.00 0.1K
13:26 10,925.00 10,925.00 10,915.00 10,915.00 0.2K
13:27 10,915.00 10,915.00 10,915.00 10,915.00 0.2K
13:28 10,925.00 10,925.00 10,925.00 10,925.00 0.2K
13:29 10,925.00 10,940.00 10,925.00 10,940.00 1.1K
13:30 10,940.00 10,945.00 10,940.00 10,945.00 0.2K
13:31 10,945.00 10,950.00 10,945.00 10,950.00 0.1K
13:32 10,950.00 10,960.00 10,950.00 10,960.00 0.5K
13:33 10,960.00 10,970.00 10,960.00 10,965.00 0.3K
13:34 10,970.00 10,970.00 10,970.00 10,970.00 0.4K
13:35 10,965.00 10,975.00 10,965.00 10,970.00 0.2K
13:36 10,972.50 10,975.00 10,970.00 10,970.00 0.4K
13:37 10,965.00 10,975.00 10,965.00 10,975.00 1.1K
13:38 10,975.00 10,980.00 10,970.00 10,980.00 0.6K
13:39 10,980.00 10,982.50 10,980.00 10,982.50 0.4K
13:40 10,980.00 10,985.00 10,980.00 10,985.00 0.1K
13:41 10,985.00 10,995.00 10,985.00 10,990.00 0.1K
13:42 10,995.00 11,000.00 10,990.00 10,995.00 1.9K
13:43 10,995.00 11,000.00 10,995.00 10,995.00 1.2K
13:44 10,990.00 10,990.00 10,990.00 10,990.00 0.1K
13:45 10,992.50 10,995.00 10,990.00 10,990.00 0.3K
13:46 10,985.00 10,995.00 10,985.00 10,995.00 0.7K
13:47 11,000.00 11,000.00 10,991.10 10,991.10 0.7K
13:48 10,995.00 10,995.00 10,990.00 10,995.00 0.2K
13:49 10,985.00 11,000.00 10,985.00 11,000.00 0.9K
13:50 11,000.00 11,000.00 10,995.00 10,995.00 1.2K
13:51 10,995.00 11,000.00 10,995.00 11,000.00 0.1K
13:52 11,000.00 11,000.00 10,995.00 11,000.00 0.5K
13:53 11,000.00 11,010.00 11,000.00 11,002.06 0.3K
13:54 11,004.14 11,010.00 11,000.00 11,005.00 0.5K
13:55 11,000.00 11,010.00 11,000.00 11,005.00 5.3K
13:56 11,010.00 11,010.00 11,010.00 11,010.00 0.2K
13:57 11,010.00 11,010.00 11,005.00 11,005.00 0.1K
13:58 11,005.00 11,005.00 11,005.00 11,005.00 0.1K
13:59 11,010.00 11,015.00 11,005.00 11,015.00 0.6K
14:00 11,010.00 11,015.00 11,010.00 11,010.00 0.5K
14:01 11,008.68 11,008.68 11,000.00 11,005.00 7.4K
14:02 11,010.00 11,010.00 11,010.00 11,010.00 0.2K
14:03 11,010.00 11,020.00 11,010.00 11,020.00 0.8K
14:04 11,015.00 11,020.00 11,015.00 11,017.50 0.8K
14:05 11,015.00 11,025.00 11,010.00 11,025.00 0.2K
14:06 11,035.00 11,035.00 11,020.00 11,020.00 0.4K
14:07 11,025.00 11,025.00 11,025.00 11,025.00 0.6K
14:08 11,025.00 11,025.00 11,020.00 11,025.00 0.8K
14:09 11,030.00 11,030.00 11,020.00 11,025.00 0.1K
14:10 11,022.50 11,022.50 11,010.00 11,010.00 0.6K
14:11 11,010.00 11,015.00 11,010.00 11,015.00 0.2K
14:12 11,020.00 11,020.00 11,020.00 11,020.00 0.1K
14:13 11,015.00 11,020.00 11,015.00 11,017.50 1.8K
14:14 11,011.98 11,015.00 11,011.98 11,015.00 0.1K
14:15 11,015.00 11,020.00 11,015.00 11,020.00 0.3K
14:16 11,015.00 11,017.50 11,015.00 11,015.00 0.5K
14:17 11,025.00 11,040.00 11,025.00 11,040.00 0.6K
14:18 11,035.00 11,035.00 11,035.00 11,035.00 0.2K
14:19 11,036.99 11,045.00 11,036.99 11,045.00 0.2K
14:20 11,045.00 11,045.00 11,040.00 11,040.00 0.7K
14:21 11,040.00 11,050.00 11,040.00 11,045.00 0.2K
14:22 11,040.00 11,040.00 11,035.00 11,035.00 0.2K
14:23 11,045.00 11,047.50 11,045.00 11,047.50 0.2K
14:24 11,045.00 11,045.00 11,045.00 11,045.00 0.6K
14:25 11,045.00 11,050.00 11,045.00 11,050.00 0.1K
14:26 11,050.00 11,055.00 11,050.00 11,055.00 0.5K
14:27 11,060.00 11,060.00 11,050.00 11,060.00 0.4K
14:28 11,060.00 11,060.00 11,045.00 11,045.00 0.6K
14:29 11,045.00 11,045.00 11,040.00 11,040.00 0.0K
14:30 11,050.00 11,055.00 11,045.00 11,055.00 0.8K
14:31 11,045.00 11,050.00 11,035.00 11,035.00 1.5K
14:32 11,035.00 11,045.00 11,030.00 11,030.00 1.0K
14:33 11,020.00 11,035.00 11,020.00 11,025.00 1.1K
14:34 11,020.00 11,025.00 11,020.00 11,025.00 0.1K
14:35 11,030.00 11,040.00 11,030.00 11,030.00 0.8K
14:36 11,040.00 11,040.00 11,025.00 11,030.00 1.2K
14:37 11,035.00 11,045.00 11,035.00 11,040.00 1.2K
14:38 11,045.00 11,065.00 11,045.00 11,065.00 0.2K
14:39 11,060.00 11,060.00 11,055.00 11,055.00 214.0K
14:40 11,060.00 11,060.00 11,045.00 11,060.00 2.7K
14:41 11,060.00 11,070.00 11,060.00 11,070.00 0.4K
14:42 11,060.00 11,060.00 11,055.00 11,055.00 0.4K
14:43 11,060.00 11,067.50 11,060.00 11,060.00 0.3K
14:44 11,060.00 11,065.00 11,055.00 11,060.00 0.7K
14:45 11,060.00 11,065.00 11,055.00 11,055.00 0.6K
14:46 11,050.00 11,050.00 11,035.00 11,035.00 0.2K
14:47 11,030.00 11,030.00 11,020.00 11,025.00 0.3K
14:48 11,025.00 11,025.00 11,015.00 11,020.00 0.8K
14:49 11,020.00 11,025.00 11,020.00 11,025.00 0.2K
14:50 11,030.00 11,030.00 11,030.00 11,030.00 0.1K
14:51 11,035.00 11,035.00 11,030.00 11,035.00 0.4K
14:52 11,030.00 11,035.00 11,030.00 11,030.00 0.6K
14:53 11,035.00 11,040.00 11,035.00 11,035.00 0.5K
14:54 11,035.00 11,040.00 11,035.00 11,040.00 0.4K
14:55 11,045.00 11,060.00 11,045.00 11,060.00 0.3K
14:56 11,060.00 11,060.00 11,060.00 11,060.00 0.0K
14:57 11,060.00 11,060.00 11,060.00 11,060.00 0.4K
14:58 11,063.57 11,065.00 11,060.00 11,065.00 0.2K
14:59 11,065.00 11,065.00 11,055.00 11,055.00 0.5K
15:00 11,065.00 11,070.00 11,060.00 11,070.00 0.7K
15:01 11,075.00 11,080.00 11,075.00 11,080.00 0.1K
15:02 11,080.00 11,080.00 11,072.38 11,080.00 1.2K
15:03 11,075.00 11,085.00 11,075.00 11,075.00 1.2K
15:04 11,075.00 11,075.00 11,070.00 11,070.00 0.4K
15:05 11,060.00 11,060.00 11,060.00 11,060.00 0.2K
15:06 11,055.00 11,055.00 11,045.00 11,050.00 1.2K
15:07 11,050.00 11,055.00 11,050.00 11,055.00 0.1K
15:08 11,060.00 11,060.00 11,060.00 11,060.00 0.1K
15:09 11,060.00 11,070.00 11,060.00 11,070.00 1.5K
15:10 11,050.00 11,055.00 11,050.00 11,055.00 0.8K
15:11 11,060.00 11,061.55 11,055.00 11,060.00 0.4K
15:12 11,055.00 11,056.54 11,055.00 11,056.54 0.1K
15:13 11,065.00 11,075.00 11,065.00 11,075.00 0.5K
15:14 11,060.00 11,065.00 11,060.00 11,065.00 1.0K
15:15 11,070.00 11,075.00 11,070.00 11,075.00 0.7K
15:16 11,070.00 11,070.00 11,065.00 11,070.00 0.7K
15:17 11,067.30 11,075.00 11,067.30 11,071.10 0.2K
15:18 11,080.00 11,080.00 11,075.00 11,075.00 0.2K
15:19 11,075.00 11,080.00 11,075.00 11,080.00 0.3K
15:20 11,075.00 11,085.00 11,075.00 11,080.00 0.8K
15:21 11,085.00 11,085.00 11,065.00 11,065.00 0.3K
15:22 11,065.00 11,070.00 11,060.00 11,070.00 1.1K
15:23 11,070.00 11,080.00 11,070.00 11,070.00 0.7K
15:24 11,070.00 11,070.00 11,065.00 11,065.00 0.1K
15:25 11,055.00 11,065.00 11,055.00 11,065.00 0.5K
15:26 11,060.00 11,070.00 11,060.00 11,062.65 0.3K
15:27 11,065.00 11,065.00 11,060.00 11,060.00 0.2K
15:28 11,055.00 11,060.00 11,055.00 11,060.00 0.2K
15:29 11,060.00 11,070.00 11,060.00 11,070.00 0.2K
15:30 11,063.30 11,085.00 11,063.30 11,085.00 0.6K
15:31 11,085.00 11,090.00 11,085.00 11,090.00 0.7K
15:32 11,085.00 11,090.00 11,085.00 11,090.00 0.4K
15:33 11,090.00 11,090.00 11,075.00 11,075.00 0.4K
15:34 11,075.00 11,075.00 11,060.00 11,065.00 0.9K
15:35 11,065.00 11,070.00 11,065.00 11,070.00 1.7K
15:36 11,065.00 11,065.00 11,065.00 11,065.00 0.1K
15:37 11,060.00 11,065.00 11,060.00 11,065.00 0.9K
15:38 11,070.00 11,070.00 11,050.00 11,050.00 0.5K
15:39 11,045.00 11,045.00 11,045.00 11,045.00 0.0K
15:40 11,040.00 11,040.00 11,035.00 11,037.50 0.4K
15:42 11,035.00 11,035.00 11,030.00 11,030.00 0.4K
15:44 11,025.00 11,025.00 11,025.00 11,025.00 0.3K
15:45 11,025.00 11,035.00 11,020.00 11,035.00 0.6K
15:46 11,030.00 11,037.50 11,030.00 11,030.00 0.6K
15:47 11,030.00 11,040.00 11,030.00 11,035.00 0.4K
15:48 11,040.00 11,040.00 11,025.00 11,025.00 0.1K
15:49 11,020.00 11,050.00 11,020.00 11,040.00 1.6K
15:50 11,020.00 11,020.00 11,005.00 11,005.00 1.6K
15:51 11,005.00 11,010.00 11,000.00 11,000.00 0.5K
15:52 11,005.00 11,005.00 10,995.00 10,995.00 0.6K
15:53 11,000.00 11,000.00 11,000.00 11,000.00 0.5K
15:54 10,995.00 10,995.00 10,990.00 10,990.00 0.5K
15:55 10,990.00 10,995.00 10,990.00 10,990.00 0.9K
15:56 10,990.00 10,990.00 10,980.00 10,980.00 0.3K
15:57 10,980.00 11,000.00 10,980.00 11,000.00 0.4K
15:58 11,010.00 11,015.00 10,995.00 10,995.00 1.5K
15:59 11,000.00 11,000.00 10,995.00 10,995.00 0.6K
16:00 11,005.00 11,005.00 10,990.00 10,995.00 1.0K
16:01 10,995.00 11,005.00 10,990.00 11,000.00 0.9K
16:02 11,005.00 11,005.00 11,000.00 11,000.00 1.4K
16:03 11,000.00 11,000.00 10,995.00 11,000.00 0.5K
16:04 11,000.00 11,000.00 11,000.00 11,000.00 0.2K
16:05 11,005.00 11,005.00 11,000.00 11,000.00 0.7K
16:06 11,000.00 11,010.00 11,000.00 11,005.00 0.4K
16:07 11,010.00 11,010.00 11,005.00 11,005.00 0.3K
16:08 11,000.00 11,000.00 10,990.00 10,995.00 0.3K
16:09 10,990.00 10,995.00 10,985.00 10,995.00 0.7K
16:10 10,990.00 11,005.00 10,990.00 11,005.00 1.0K
16:11 11,000.00 11,003.53 11,000.00 11,002.50 0.2K
16:12 11,005.00 11,005.00 10,995.00 10,995.00 0.7K
16:13 11,005.00 11,005.00 11,005.00 11,005.00 0.2K
16:14 11,010.00 11,015.00 11,010.00 11,015.00 0.5K
16:15 11,020.00 11,020.00 11,015.00 11,019.99 0.4K
16:16 11,015.00 11,015.00 11,000.00 11,005.00 2.4K
16:17 11,000.00 11,010.00 11,000.00 11,010.00 0.9K
16:18 11,005.00 11,010.00 11,005.00 11,010.00 0.5K
16:19 11,010.00 11,010.00 11,010.00 11,010.00 0.3K
16:20 11,015.00 11,015.00 11,005.00 11,015.00 1.1K
16:21 11,015.00 11,015.00 11,010.00 11,010.00 0.3K
16:22 11,010.00 11,010.00 11,005.00 11,005.00 0.8K
16:23 11,010.00 11,010.00 11,000.00 11,005.00 1.2K
16:24 11,010.00 11,010.00 11,005.00 11,005.00 0.4K
16:25 11,005.00 11,005.00 11,000.00 11,000.00 1.7K
16:26 11,005.00 11,005.00 10,990.00 10,990.00 2.2K
16:27 10,990.00 10,995.00 10,980.00 10,980.00 1.4K
16:28 10,985.00 10,985.00 10,980.00 10,980.00 1.5K
16:29 10,985.00 10,985.00 10,970.00 10,975.00 1.8K
16:35 10,965.00 10,965.00 10,965.00 10,965.00 182.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし