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 11,055.00 11,055.00 11,030.00 11,030.00 6.5K
08:01 11,055.00 11,055.00 10,931.68 10,931.68 0.5K
08:02 10,940.00 11,015.00 10,940.00 11,015.00 1.1K
08:03 11,000.00 11,000.00 10,990.00 10,990.00 0.2K
08:04 10,975.00 10,975.00 10,960.00 10,975.00 1.2K
08:05 10,981.39 10,995.00 10,980.00 10,995.00 1.4K
08:06 11,030.00 11,035.00 11,004.53 11,004.53 0.9K
08:07 11,025.00 11,065.00 11,025.00 11,060.00 2.8K
08:08 11,055.00 11,055.00 11,015.00 11,020.00 0.5K
08:09 11,010.00 11,035.75 11,010.00 11,015.00 1.1K
08:10 11,020.00 11,029.34 11,010.00 11,025.00 0.4K
08:11 11,015.00 11,030.00 11,005.00 11,030.00 0.6K
08:12 11,050.00 11,050.00 11,040.00 11,040.00 0.4K
08:13 11,035.00 11,035.00 11,025.00 11,030.00 0.2K
08:14 11,033.40 11,035.00 11,015.00 11,015.00 0.4K
08:15 11,010.00 11,025.00 11,010.00 11,020.00 0.5K
08:16 11,030.00 11,030.00 11,030.00 11,030.00 0.4K
08:17 11,020.00 11,035.00 11,015.00 11,015.00 0.9K
08:18 11,025.00 11,045.00 11,025.00 11,045.00 2.5K
08:19 11,045.00 11,045.00 11,035.00 11,035.00 0.2K
08:20 11,035.00 11,035.00 11,030.00 11,030.00 0.3K
08:21 11,035.00 11,060.00 11,030.00 11,060.00 0.4K
08:22 11,060.00 11,060.00 11,045.00 11,050.00 0.3K
08:23 11,040.00 11,060.00 11,040.00 11,045.00 0.2K
08:24 11,045.00 11,050.00 11,040.00 11,049.97 0.7K
08:25 11,040.00 11,040.00 11,035.00 11,040.00 0.2K
08:26 11,025.00 11,025.00 11,000.00 11,020.00 1.1K
08:27 11,010.00 11,015.00 11,000.00 11,000.00 1.1K
08:28 10,985.00 11,000.00 10,985.00 11,000.00 1.6K
08:29 11,005.00 11,005.00 10,975.00 10,975.00 0.3K
08:30 10,975.00 10,985.00 10,970.00 10,970.00 0.4K
08:31 10,970.00 10,970.00 10,945.00 10,950.00 0.2K
08:32 10,945.00 10,945.00 10,934.59 10,934.59 0.3K
08:33 10,935.00 10,950.00 10,935.00 10,950.00 0.2K
08:34 10,975.00 11,000.00 10,975.00 10,995.00 1.5K
08:35 10,990.00 10,990.00 10,965.00 10,980.00 1.0K
08:36 10,975.00 10,980.00 10,960.00 10,979.00 0.4K
08:37 10,970.00 10,980.00 10,970.00 10,975.00 0.3K
08:38 10,973.50 10,980.00 10,973.50 10,975.00 0.1K
08:39 10,985.00 10,995.00 10,985.00 10,985.00 0.0K
08:40 10,980.00 10,990.00 10,980.00 10,985.00 0.3K
08:41 10,980.00 10,990.00 10,975.00 10,990.00 0.1K
08:42 10,995.00 11,000.00 10,985.00 10,985.00 0.6K
08:43 10,985.00 10,990.00 10,965.44 10,990.00 1.1K
08:44 10,995.00 10,995.00 10,980.00 10,985.00 0.2K
08:45 11,000.00 11,005.00 11,000.00 11,005.00 0.3K
08:46 10,995.00 11,000.00 10,990.00 10,990.00 0.5K
08:47 10,980.00 11,005.00 10,980.00 10,985.00 0.6K
08:48 10,995.00 11,000.00 10,990.00 10,995.00 0.3K
08:49 10,990.00 11,010.00 10,990.00 11,005.00 0.4K
08:50 11,000.00 11,000.00 10,990.00 10,990.00 0.9K
08:51 10,990.00 11,015.00 10,990.00 11,015.00 0.4K
08:52 11,010.00 11,020.00 11,010.00 11,020.00 0.1K
08:53 11,015.00 11,035.00 11,015.00 11,025.00 0.1K
08:54 11,035.00 11,035.00 11,028.45 11,028.45 0.0K
08:55 11,045.00 11,045.00 11,030.00 11,040.00 0.2K
08:56 11,055.00 11,085.00 11,055.00 11,085.00 0.3K
08:57 11,080.00 11,080.00 11,060.00 11,060.00 0.1K
08:58 11,070.00 11,085.00 11,070.00 11,080.00 0.6K
08:59 11,095.00 11,100.00 11,095.00 11,100.00 0.3K
09:00 11,103.46 11,105.00 11,090.70 11,105.00 1.5K
09:01 11,110.00 11,110.00 11,110.00 11,110.00 0.0K
09:02 11,105.00 11,105.00 11,095.00 11,098.01 0.2K
09:03 11,095.00 11,110.00 11,095.00 11,110.00 0.2K
09:04 11,112.14 11,125.00 11,112.14 11,125.00 0.0K
09:05 11,126.66 11,126.66 11,125.00 11,125.00 0.1K
09:06 11,130.00 11,130.00 11,120.00 11,125.00 0.5K
09:07 11,120.00 11,120.00 11,115.00 11,115.00 0.6K
09:08 11,115.00 11,115.00 11,100.00 11,105.00 0.2K
09:09 11,105.00 11,120.00 11,105.00 11,115.00 0.3K
09:10 11,109.23 11,109.23 11,105.00 11,105.00 0.1K
09:11 11,105.00 11,120.00 11,105.00 11,115.00 0.1K
09:12 11,107.50 11,120.00 11,105.00 11,114.24 0.2K
09:13 11,120.00 11,120.00 11,117.20 11,117.21 0.4K
09:14 11,115.00 11,115.00 11,115.00 11,115.00 0.1K
09:15 11,105.00 11,120.00 11,105.00 11,120.00 1.1K
09:16 11,120.00 11,120.00 11,120.00 11,120.00 0.1K
09:17 11,115.00 11,115.00 11,115.00 11,115.00 0.0K
09:18 11,120.00 11,120.00 11,100.00 11,105.27 1.5K
09:19 11,127.99 11,127.99 11,127.99 11,127.99 0.0K
09:20 11,130.00 11,130.00 11,130.00 11,130.00 0.2K
09:21 11,130.00 11,130.00 11,125.00 11,125.00 0.2K
09:22 11,120.00 11,125.00 11,115.00 11,120.00 0.1K
09:23 11,120.00 11,120.00 11,120.00 11,120.00 0.0K
09:24 11,110.00 11,110.00 11,095.00 11,095.00 0.1K
09:25 11,090.00 11,095.00 11,090.00 11,095.00 0.1K
09:26 11,097.15 11,100.00 11,095.00 11,100.00 0.1K
09:27 11,105.00 11,115.00 11,102.85 11,115.00 0.1K
09:28 11,120.00 11,135.00 11,120.00 11,135.00 0.5K
09:29 11,130.00 11,130.00 11,103.51 11,103.51 12.6K
09:30 11,130.00 11,130.00 11,120.00 11,125.00 0.2K
09:31 11,130.00 11,130.00 11,127.86 11,127.86 0.2K
09:32 11,125.00 11,125.00 11,115.00 11,120.00 0.1K
09:33 11,125.00 11,125.00 11,125.00 11,125.00 0.0K
09:34 11,125.00 11,125.00 11,125.00 11,125.00 0.0K
09:35 11,150.00 11,155.00 11,147.22 11,155.00 0.5K
09:36 11,150.00 11,150.00 11,135.00 11,135.00 0.3K
09:37 11,125.00 11,145.00 11,125.00 11,145.00 0.3K
09:38 11,135.00 11,145.00 11,135.00 11,145.00 0.3K
09:39 11,140.00 11,143.90 11,135.00 11,135.00 0.0K
09:40 11,150.00 11,150.00 11,145.00 11,150.00 0.7K
09:41 11,150.00 11,150.00 11,150.00 11,150.00 0.1K
09:42 11,160.00 11,160.00 11,150.00 11,150.00 0.0K
09:43 11,160.00 11,165.00 11,160.00 11,165.00 0.2K
09:45 11,165.00 11,170.00 11,150.00 11,150.00 1.3K
09:46 11,150.00 11,155.00 11,150.00 11,155.00 0.1K
09:47 11,160.00 11,160.00 11,160.00 11,160.00 2.5K
09:48 11,155.00 11,155.00 11,145.00 11,145.00 0.2K
09:49 11,145.00 11,150.00 11,145.00 11,145.00 0.2K
09:50 11,140.00 11,140.00 11,140.00 11,140.00 0.0K
09:51 11,145.00 11,145.00 11,145.00 11,145.00 0.0K
09:52 11,140.00 11,150.00 11,135.00 11,135.00 1.0K
09:53 11,175.00 11,185.00 11,175.00 11,185.00 2.4K
09:54 11,190.00 11,190.00 11,190.00 11,190.00 0.3K
09:55 11,180.00 11,180.00 11,175.00 11,175.00 0.1K
09:56 11,180.00 11,180.00 11,170.00 11,170.00 0.0K
09:57 11,165.00 11,165.00 11,145.00 11,150.00 0.1K
09:58 11,155.00 11,180.00 11,155.00 11,180.00 0.2K
09:59 11,185.00 11,188.01 11,185.00 11,185.00 0.1K
10:00 11,180.00 11,180.00 11,180.00 11,180.00 0.0K
10:01 11,185.00 11,190.00 11,180.00 11,180.00 0.1K
10:02 11,185.00 11,185.00 11,175.00 11,180.00 0.2K
10:03 11,190.00 11,190.00 11,190.00 11,190.00 0.0K
10:04 11,195.00 11,195.00 11,187.50 11,187.50 0.1K
10:05 11,180.00 11,185.00 11,170.00 11,185.00 2.6K
10:06 11,205.00 11,215.00 11,205.00 11,215.00 0.5K
10:07 11,205.00 11,205.00 11,205.00 11,205.00 0.1K
10:08 11,205.00 11,205.00 11,195.00 11,195.00 0.2K
10:09 11,200.00 11,200.00 11,190.00 11,190.00 0.1K
10:10 11,195.00 11,195.00 11,185.00 11,190.00 0.2K
10:11 11,190.00 11,190.00 11,190.00 11,190.00 0.1K
10:12 11,190.02 11,190.02 11,190.02 11,190.00 0.3K
10:13 11,185.00 11,190.00 11,185.00 11,190.00 0.2K
10:14 11,185.00 11,200.00 11,185.00 11,200.00 0.0K
10:15 11,210.00 11,220.00 11,205.00 11,205.00 0.1K
10:16 11,195.00 11,200.00 11,195.00 11,200.00 0.0K
10:17 11,190.00 11,190.00 11,180.00 11,180.00 0.1K
10:18 11,180.00 11,185.00 11,180.00 11,185.00 0.1K
10:19 11,200.00 11,200.00 11,200.00 11,200.00 0.2K
10:20 11,200.00 11,205.00 11,200.00 11,200.03 0.1K
10:21 11,215.00 11,215.00 11,210.00 11,210.00 0.3K
10:22 11,213.90 11,213.90 11,210.00 11,210.00 0.1K
10:23 11,210.00 11,220.00 11,210.00 11,220.00 1.5K
10:24 11,230.00 11,245.00 11,230.00 11,235.00 12.0K
10:25 11,230.00 11,230.00 11,230.00 11,230.00 0.1K
10:26 11,222.37 11,250.00 11,222.37 11,245.00 1.9K
10:27 11,240.00 11,240.00 11,100.00 11,230.00 46.4K
10:28 11,220.00 11,220.00 11,220.00 11,220.00 0.1K
10:30 11,230.00 11,260.00 11,230.00 11,260.00 0.1K
10:32 11,270.00 11,270.00 11,270.00 11,270.00 0.0K
10:33 11,280.00 11,280.00 11,280.00 11,280.00 0.0K
10:34 11,275.00 11,275.00 11,275.00 11,275.00 0.1K
10:35 11,280.00 11,290.00 11,280.00 11,290.00 0.1K
10:36 11,300.00 11,300.00 11,300.00 11,300.00 0.0K
10:37 11,250.00 11,305.00 11,250.00 11,305.00 3.5K
10:38 11,295.00 11,295.00 11,295.00 11,295.00 0.3K
10:40 11,305.00 11,305.00 11,290.00 11,290.00 0.0K
10:41 11,300.00 11,300.00 11,300.00 11,300.00 0.1K
10:42 11,310.00 11,310.00 11,310.00 11,310.00 0.0K
10:43 11,300.00 11,300.00 11,300.00 11,300.00 0.5K
10:45 11,295.00 11,295.00 11,285.00 11,290.00 0.1K
10:46 11,285.00 11,290.00 11,275.00 11,275.00 0.2K
10:47 11,260.00 11,265.00 11,260.00 11,265.00 0.3K
10:48 11,270.00 11,270.00 11,270.00 11,270.00 0.1K
10:49 11,270.00 11,270.00 11,270.00 11,270.00 0.1K
10:50 11,268.23 11,275.00 11,268.23 11,275.00 0.2K
10:51 11,275.00 11,285.00 11,275.00 11,285.00 0.2K
10:52 11,285.00 11,290.00 11,285.00 11,290.00 0.2K
10:53 11,290.00 11,290.00 11,290.00 11,290.00 0.2K
10:54 11,294.81 11,295.00 11,290.00 11,295.00 0.1K
10:55 11,295.00 11,310.00 11,295.00 11,310.00 0.4K
10:56 11,310.00 11,315.00 11,310.00 11,315.00 0.2K
10:57 11,305.00 11,305.00 11,305.00 11,305.00 0.0K
10:58 11,315.00 11,315.00 11,313.24 11,313.24 0.0K
10:59 11,310.00 11,310.00 11,310.00 11,310.00 0.1K
11:00 11,310.00 11,315.00 11,305.00 11,315.00 0.3K
11:01 11,305.00 11,305.00 11,300.00 11,300.00 0.3K
11:02 11,300.00 11,300.00 11,300.00 11,300.00 0.0K
11:03 11,305.00 11,305.00 11,300.00 11,300.00 0.2K
11:04 11,295.00 11,300.00 11,295.00 11,295.00 0.1K
11:05 11,305.00 11,308.40 11,305.00 11,305.00 0.1K
11:06 11,300.00 11,305.00 11,295.00 11,305.00 0.1K
11:07 11,301.18 11,310.00 11,301.18 11,310.00 0.1K
11:08 11,315.00 11,320.00 11,310.00 11,315.00 0.3K
11:09 11,320.00 11,330.00 11,315.00 11,320.00 0.2K
11:10 11,315.00 11,325.00 11,315.00 11,315.00 0.3K
11:11 11,320.00 11,320.00 11,310.95 11,310.95 0.2K
11:12 11,310.00 11,315.00 11,301.89 11,315.00 2.2K
11:13 11,320.00 11,321.17 11,320.00 11,321.17 0.2K
11:15 11,320.00 11,320.00 11,315.00 11,320.00 0.1K
11:16 11,320.00 11,320.00 11,315.00 11,315.00 0.1K
11:17 11,310.00 11,310.00 11,310.00 11,310.00 0.7K
11:18 11,320.00 11,320.00 11,316.10 11,320.00 0.5K
11:19 11,325.00 11,325.00 11,325.00 11,325.00 0.6K
11:20 11,320.00 11,320.00 11,320.00 11,320.00 0.1K
11:21 11,320.00 11,320.00 11,320.00 11,320.00 0.2K
11:22 11,316.10 11,330.00 11,316.10 11,330.00 0.2K
11:23 11,330.00 11,330.00 11,325.00 11,330.00 0.2K
11:24 11,340.00 11,340.00 11,340.00 11,340.00 0.1K
11:25 11,345.00 11,345.00 11,345.00 11,345.00 0.0K
11:26 11,335.00 11,335.00 11,335.00 11,335.00 0.1K
11:27 11,342.21 11,350.00 11,342.21 11,350.00 0.0K
11:29 11,348.22 11,350.00 11,340.00 11,340.00 0.4K
11:30 11,335.00 11,335.00 11,335.00 11,335.00 0.1K
11:31 11,335.00 11,335.00 11,335.00 11,335.00 0.3K
11:32 11,330.00 11,330.00 11,330.00 11,330.00 0.0K
11:33 11,340.00 11,355.00 11,330.56 11,355.00 0.6K
11:34 11,350.00 11,350.00 11,348.57 11,348.57 0.2K
11:35 11,355.00 11,356.79 11,355.00 11,355.00 0.2K
11:36 11,345.00 11,345.00 11,335.00 11,335.00 0.1K
11:37 11,335.00 11,345.00 11,335.00 11,345.00 0.3K
11:38 11,360.00 11,365.00 11,360.00 11,365.00 0.2K
11:39 11,362.06 11,370.00 11,362.06 11,365.00 0.1K
11:40 11,365.00 11,365.00 11,360.00 11,360.00 0.2K
11:41 11,375.00 11,380.00 11,370.00 11,370.00 0.7K
11:42 11,375.00 11,387.50 11,375.00 11,387.50 1.2K
11:43 11,380.00 11,385.00 11,375.00 11,375.00 0.5K
11:44 11,365.00 11,375.00 11,352.52 11,375.00 3.4K
11:46 11,363.79 11,380.00 11,363.79 11,380.00 0.4K
11:47 11,385.00 11,390.00 11,385.00 11,390.00 0.3K
11:48 11,400.00 11,400.00 11,390.00 11,390.00 0.4K
11:49 11,390.00 11,390.00 11,390.00 11,390.00 0.2K
11:50 11,373.59 11,373.59 11,373.59 11,373.59 0.9K
11:51 11,385.00 11,385.00 11,376.35 11,376.35 0.5K
11:53 11,390.00 11,390.00 11,380.00 11,380.00 0.2K
11:54 11,390.00 11,390.00 11,390.00 11,390.00 0.0K
11:55 11,385.00 11,390.00 11,385.00 11,390.00 0.0K
11:56 11,387.50 11,390.00 11,382.88 11,382.88 0.1K
11:57 11,380.00 11,380.00 11,380.00 11,380.00 0.0K
11:58 11,385.00 11,385.00 11,385.00 11,385.00 0.0K
11:59 11,385.00 11,385.00 11,381.49 11,381.49 0.0K
12:00 11,390.00 11,390.00 11,390.00 11,390.00 0.1K
12:01 11,400.00 11,400.00 11,400.00 11,400.00 0.0K
12:02 11,400.00 11,400.00 11,390.00 11,390.00 0.0K
12:03 11,391.53 11,391.53 11,390.00 11,390.00 0.1K
12:04 11,395.00 11,395.00 11,391.38 11,395.00 0.3K
12:05 11,395.00 11,395.00 11,395.00 11,395.00 0.0K
12:06 11,390.00 11,395.00 11,385.00 11,385.00 0.8K
12:07 11,385.00 11,385.00 11,385.00 11,385.00 0.1K
12:09 11,385.00 11,385.00 11,385.00 11,385.00 0.2K
12:10 11,390.00 11,390.00 11,385.00 11,385.00 0.3K
12:11 11,390.00 11,390.00 11,385.00 11,390.00 0.3K
12:12 11,385.00 11,392.50 11,385.00 11,392.50 0.3K
12:13 11,390.55 11,397.50 11,390.55 11,395.00 0.2K
12:14 11,390.00 11,390.00 11,390.00 11,390.00 0.0K
12:15 11,400.00 11,400.00 11,400.00 11,400.00 0.1K
12:16 11,400.00 11,400.00 11,390.00 11,395.00 0.2K
12:17 11,390.00 11,400.00 11,390.00 11,395.79 1.2K
12:19 11,405.00 11,405.00 11,400.00 11,400.00 0.1K
12:22 11,410.00 11,410.00 11,410.00 11,410.00 0.0K
12:23 11,410.00 11,410.00 11,405.00 11,410.00 0.1K
12:24 11,405.00 11,405.00 11,405.00 11,405.00 0.1K
12:25 11,400.00 11,401.52 11,400.00 11,401.52 0.1K
12:26 11,395.00 11,400.00 11,395.00 11,400.00 0.1K
12:27 11,395.00 11,395.00 11,395.00 11,395.00 0.3K
12:28 11,395.00 11,395.00 11,395.00 11,395.00 0.8K
12:29 11,390.00 11,390.00 11,385.00 11,385.00 0.3K
12:31 11,390.00 11,390.00 11,380.00 11,387.45 0.4K
12:32 11,385.00 11,400.00 11,385.00 11,400.00 0.8K
12:33 11,405.00 11,405.00 11,405.00 11,405.00 0.1K
12:34 11,400.00 11,400.00 11,400.00 11,400.00 0.2K
12:36 11,400.00 11,400.55 11,400.00 11,400.55 0.0K
12:38 11,410.00 11,410.00 11,410.00 11,410.00 0.1K
12:39 11,400.12 11,410.00 11,400.12 11,410.00 0.2K
12:40 11,400.00 11,401.10 11,400.00 11,400.00 0.0K
12:41 11,400.00 11,400.00 11,390.00 11,390.00 0.1K
12:43 11,393.01 11,393.01 11,393.01 11,393.01 0.0K
12:44 11,400.00 11,400.00 11,400.00 11,400.00 0.0K
12:45 11,400.00 11,400.00 11,400.00 11,400.00 0.0K
12:46 11,390.00 11,400.00 11,390.00 11,400.00 0.2K
12:47 11,400.00 11,400.00 11,400.00 11,400.00 0.0K
12:48 11,394.61 11,395.00 11,391.14 11,391.14 0.6K
12:49 11,391.51 11,395.00 11,391.51 11,395.00 0.0K
12:50 11,400.00 11,400.00 11,396.13 11,396.13 0.1K
12:51 11,400.00 11,400.00 11,390.00 11,395.00 0.2K
12:52 11,400.00 11,400.00 11,385.00 11,385.00 0.8K
12:53 11,390.00 11,390.00 11,390.00 11,390.00 0.2K
12:54 11,385.00 11,385.00 11,385.00 11,385.00 0.1K
12:55 11,385.00 11,385.00 11,380.00 11,385.00 1.1K
12:56 11,390.00 11,390.00 11,390.00 11,390.00 0.2K
12:57 11,395.00 11,395.00 11,390.00 11,390.00 0.1K
12:58 11,395.00 11,395.00 11,390.00 11,390.00 0.2K
12:59 11,395.00 11,395.00 11,395.00 11,395.00 0.0K
13:00 11,400.00 11,400.00 11,390.00 11,390.00 0.7K
13:01 11,390.00 11,390.00 11,390.00 11,390.00 0.0K
13:02 11,390.00 11,395.00 11,390.00 11,390.00 0.1K
13:04 11,390.00 11,390.00 11,390.00 11,390.00 0.0K
13:05 11,386.35 11,386.35 11,385.00 11,385.00 0.2K
13:06 11,390.00 11,390.00 11,390.00 11,390.00 0.1K
13:08 11,390.00 11,390.00 11,390.00 11,390.00 0.0K
13:09 11,395.00 11,400.00 11,395.00 11,400.00 0.1K
13:11 11,400.00 11,400.00 11,400.00 11,400.00 0.0K
13:12 11,395.00 11,400.00 11,395.00 11,400.00 0.1K
13:13 11,385.00 11,390.00 11,385.00 11,390.00 0.2K
13:14 11,395.00 11,395.00 11,395.00 11,395.00 0.0K
13:15 11,390.00 11,392.99 11,390.00 11,392.99 0.4K
13:16 11,390.00 11,390.00 11,385.00 11,385.00 0.5K
13:17 11,385.00 11,390.00 11,385.00 11,390.00 0.2K
13:18 11,390.00 11,390.00 11,385.00 11,385.00 0.7K
13:19 11,385.00 11,385.00 11,375.00 11,375.00 0.4K
13:21 11,375.00 11,380.00 11,375.00 11,375.00 0.2K
13:22 11,370.00 11,372.50 11,370.00 11,370.00 0.6K
13:23 11,370.00 11,370.00 11,365.00 11,370.00 0.5K
13:24 11,370.00 11,370.00 11,370.00 11,370.00 0.1K
13:25 11,375.00 11,375.00 11,375.00 11,375.00 0.0K
13:26 11,375.00 11,375.00 11,375.00 11,375.00 0.1K
13:27 11,380.00 11,385.00 11,380.00 11,385.00 0.1K
13:28 11,380.00 11,380.00 11,380.00 11,380.00 0.1K
13:29 11,385.00 11,390.00 11,385.00 11,390.00 0.0K
13:30 11,400.00 11,405.00 11,400.00 11,400.00 1.0K
13:31 11,405.00 11,405.00 11,405.00 11,405.00 0.0K
13:32 11,400.00 11,400.00 11,385.00 11,390.00 0.5K
13:33 11,385.00 11,395.00 11,385.00 11,395.00 0.2K
13:34 11,390.00 11,395.00 11,390.00 11,390.00 0.1K
13:35 11,395.00 11,395.00 11,395.00 11,395.00 0.0K
13:36 11,390.00 11,390.00 11,380.00 11,390.00 0.4K
13:37 11,387.72 11,387.72 11,380.00 11,380.00 0.1K
13:38 11,375.00 11,380.00 11,375.00 11,380.00 0.4K
13:39 11,385.00 11,385.00 11,385.00 11,385.00 0.3K
13:40 11,380.00 11,380.00 11,380.00 11,380.00 3.9K
13:41 11,380.00 11,380.00 11,380.00 11,380.00 0.2K
13:42 11,380.00 11,380.00 11,380.00 11,380.00 0.3K
13:43 11,385.00 11,385.00 11,380.00 11,380.00 0.5K
13:44 11,380.00 11,380.00 11,380.00 11,380.00 0.1K
13:45 11,375.00 11,375.00 11,360.00 11,365.00 0.1K
13:46 11,365.00 11,370.00 11,365.00 11,370.00 0.2K
13:47 11,375.97 11,375.97 11,375.00 11,375.00 0.1K
13:48 11,375.00 11,375.00 11,375.00 11,375.00 0.1K
13:49 11,380.00 11,385.00 11,380.00 11,385.00 0.4K
13:50 11,380.00 11,380.00 11,380.00 11,380.00 0.0K
13:51 11,375.00 11,375.00 11,370.00 11,370.00 0.6K
13:52 11,375.00 11,380.00 11,375.00 11,380.00 0.5K
13:53 11,385.00 11,385.00 11,385.00 11,385.00 0.2K
13:54 11,385.00 11,395.00 11,385.00 11,395.00 0.2K
13:55 11,390.00 11,390.00 11,390.00 11,390.00 0.1K
13:56 11,390.00 11,390.00 11,385.00 11,385.00 0.1K
13:57 11,390.00 11,390.00 11,382.87 11,382.87 0.2K
13:58 11,385.00 11,385.00 11,385.00 11,385.00 0.0K
13:59 11,390.00 11,390.00 11,390.00 11,390.00 0.0K
14:00 11,395.00 11,400.00 11,390.00 11,400.00 0.2K
14:01 11,400.00 11,400.00 11,395.00 11,400.00 0.1K
14:02 11,400.00 11,401.44 11,400.00 11,401.44 0.2K
14:03 11,410.00 11,410.00 11,400.00 11,400.00 0.4K
14:05 11,405.00 11,405.00 11,405.00 11,405.00 0.0K
14:06 11,410.00 11,425.00 11,410.00 11,425.00 0.1K
14:07 11,415.00 11,416.72 11,415.00 11,416.33 0.1K
14:08 11,415.00 11,415.55 11,415.00 11,415.00 0.1K
14:10 11,420.00 11,420.00 11,420.00 11,420.00 0.1K
14:11 11,420.00 11,420.00 11,420.00 11,420.00 0.0K
14:12 11,415.00 11,418.50 11,415.00 11,418.50 0.0K
14:13 11,414.69 11,414.69 11,410.00 11,410.00 0.4K
14:14 11,415.00 11,420.00 11,415.00 11,420.00 0.0K
14:15 11,420.00 11,420.00 11,420.00 11,420.00 0.0K
14:16 11,420.00 11,430.00 11,420.00 11,430.00 0.2K
14:17 11,430.00 11,430.00 11,402.53 11,402.53 3.6K
14:18 11,420.00 11,420.00 11,420.00 11,420.00 0.1K
14:19 11,430.00 11,445.56 11,430.00 11,435.00 0.2K
14:20 11,435.00 11,435.00 11,430.00 11,430.00 0.1K
14:22 11,435.00 11,435.00 11,425.00 11,430.00 0.2K
14:23 11,430.00 11,430.00 11,425.00 11,425.00 0.2K
14:24 11,430.00 11,430.00 11,425.00 11,425.00 0.1K
14:25 11,425.00 11,425.00 11,400.00 11,400.00 0.3K
14:26 11,405.00 11,410.00 11,400.00 11,410.00 0.6K
14:27 11,410.00 11,410.00 11,405.00 11,405.00 0.1K
14:28 11,400.00 11,400.00 11,395.00 11,395.00 0.3K
14:29 11,395.00 11,395.00 11,395.00 11,395.00 0.0K
14:30 11,395.00 11,405.00 11,395.00 11,405.00 0.5K
14:31 11,410.00 11,415.00 11,405.00 11,405.00 0.2K
14:32 11,405.00 11,405.00 11,395.00 11,395.00 0.6K
14:33 11,400.00 11,400.00 11,395.00 11,400.00 0.1K
14:34 11,400.00 11,410.00 11,400.00 11,405.00 0.4K
14:35 11,400.00 11,405.00 11,400.00 11,405.00 0.2K
14:36 11,405.00 11,417.38 11,405.00 11,415.00 6.0K
14:37 11,415.00 11,415.00 11,407.19 11,410.00 0.7K
14:38 11,410.00 11,420.00 11,410.00 11,415.00 0.4K
14:39 11,415.00 11,420.00 11,415.00 11,420.00 0.1K
14:40 11,410.00 11,411.12 11,410.00 11,411.12 0.6K
14:41 11,415.00 11,415.00 11,405.00 11,405.00 0.2K
14:42 11,405.00 11,405.00 11,405.00 11,405.00 0.0K
14:43 11,408.50 11,410.00 11,405.00 11,410.00 0.4K
14:44 11,410.00 11,420.00 11,410.00 11,420.00 0.5K
14:45 11,425.00 11,430.00 11,425.00 11,425.00 0.4K
14:46 11,425.00 11,430.00 11,420.00 11,420.00 0.5K
14:47 11,420.00 11,420.00 11,415.00 11,415.00 0.1K
14:48 11,415.00 11,425.00 11,415.00 11,425.00 0.1K
14:49 11,430.00 11,430.00 11,430.00 11,430.00 0.1K
14:50 11,425.00 11,435.00 11,420.00 11,435.00 0.8K
14:51 11,430.00 11,430.00 11,425.00 11,425.00 0.3K
14:52 11,430.00 11,435.00 11,425.00 11,425.00 0.4K
14:53 11,425.00 11,425.00 11,425.00 11,425.00 0.3K
14:55 11,425.00 11,425.00 11,420.00 11,425.00 0.4K
14:56 11,420.00 11,425.00 11,420.00 11,425.00 0.4K
14:57 11,435.00 11,440.00 11,435.00 11,435.00 0.4K
14:58 11,430.00 11,430.00 11,420.00 11,420.00 0.6K
14:59 11,420.00 11,430.00 11,420.00 11,430.00 0.5K
15:00 11,435.00 11,435.00 11,420.00 11,420.00 0.9K
15:01 11,415.00 11,425.00 11,415.00 11,420.00 0.1K
15:02 11,415.00 11,425.00 11,415.00 11,425.00 0.1K
15:03 11,425.00 11,425.00 11,425.00 11,425.00 0.1K
15:04 11,435.00 11,435.00 11,430.00 11,430.00 0.3K
15:05 11,435.00 11,440.00 11,435.00 11,440.00 0.9K
15:06 11,440.00 11,445.00 11,435.00 11,435.00 0.1K
15:07 11,430.00 11,430.00 11,403.59 11,420.00 5.3K
15:08 11,420.00 11,425.00 11,415.00 11,415.00 0.3K
15:09 11,420.00 11,425.00 11,420.00 11,425.00 0.2K
15:10 11,430.00 11,430.00 11,425.00 11,425.00 0.3K
15:11 11,425.00 11,425.00 11,420.00 11,420.00 0.2K
15:12 11,425.00 11,435.00 11,425.00 11,435.00 0.8K
15:13 11,435.00 11,450.00 11,435.00 11,450.00 0.5K
15:14 11,455.00 11,460.00 11,455.00 11,460.00 0.4K
15:15 11,460.00 11,460.00 11,455.00 11,460.00 0.5K
15:16 11,460.00 11,470.00 11,460.00 11,470.00 1.7K
15:17 11,470.00 11,470.00 11,460.00 11,460.00 3.1K
15:18 11,460.00 11,460.00 11,455.00 11,460.00 0.3K
15:19 11,460.00 11,465.00 11,455.00 11,455.00 0.3K
15:20 11,460.00 11,460.00 11,450.00 11,450.00 0.5K
15:21 11,445.00 11,455.00 11,445.00 11,455.00 0.5K
15:22 11,460.00 11,460.00 11,455.00 11,455.00 0.3K
15:23 11,465.00 11,465.00 11,460.00 11,460.00 0.3K
15:24 11,465.00 11,470.00 11,460.00 11,465.00 0.3K
15:25 11,466.10 11,470.00 11,466.10 11,470.00 0.4K
15:26 11,475.00 11,485.00 11,475.00 11,485.00 0.3K
15:27 11,485.00 11,485.00 11,470.00 11,470.00 1.3K
15:28 11,475.00 11,476.22 11,465.00 11,465.25 0.4K
15:29 11,470.00 11,470.00 11,465.00 11,465.00 0.1K
15:30 11,460.00 11,475.00 11,460.00 11,475.00 0.2K
15:31 11,480.00 11,485.00 11,480.00 11,485.00 0.1K
15:32 11,490.00 11,495.00 11,490.00 11,495.00 0.2K
15:33 11,500.00 11,500.00 11,490.00 11,490.00 0.1K
15:34 11,495.00 11,500.00 11,495.00 11,500.00 0.1K
15:35 11,495.00 11,500.00 11,495.00 11,500.00 0.2K
15:36 11,501.49 11,501.49 11,480.00 11,490.00 0.4K
15:37 11,480.00 11,495.00 11,480.00 11,480.00 0.6K
15:38 11,485.00 11,490.00 11,485.00 11,490.00 0.1K
15:39 11,490.00 11,505.00 11,490.00 11,500.00 0.7K
15:40 11,503.79 11,503.79 11,495.00 11,495.00 0.1K
15:41 11,500.00 11,500.00 11,495.00 11,495.50 1.4K
15:42 11,495.00 11,500.00 11,495.00 11,500.00 0.5K
15:43 11,500.00 11,500.00 11,495.00 11,500.00 0.3K
15:44 11,500.00 11,500.00 11,500.00 11,500.00 0.2K
15:45 11,500.00 11,500.00 11,500.00 11,500.00 0.5K
15:46 11,500.00 11,500.00 11,500.00 11,500.00 0.1K
15:47 11,501.27 11,501.27 11,500.00 11,500.00 0.2K
15:48 11,495.00 11,500.00 11,495.00 11,500.00 0.1K
15:49 11,500.00 11,505.00 11,495.00 11,500.00 0.8K
15:50 11,500.00 11,500.00 11,500.00 11,500.00 0.3K
15:51 11,500.00 11,500.00 11,495.00 11,495.00 0.1K
15:52 11,500.00 11,500.00 11,495.00 11,495.00 0.5K
15:53 11,490.00 11,495.00 11,490.00 11,495.00 0.3K
15:54 11,495.00 11,495.00 11,495.00 11,495.00 0.3K
15:55 11,495.00 11,495.00 11,490.00 11,490.00 0.4K
15:56 11,490.00 11,495.00 11,485.00 11,490.00 1.4K
15:57 11,485.01 11,485.01 11,485.01 11,485.01 0.0K
15:58 11,490.00 11,490.00 11,470.00 11,470.00 1.2K
15:59 11,475.00 11,475.00 11,470.00 11,475.00 0.7K
16:00 11,475.00 11,475.00 11,470.00 11,473.50 5.9K
16:01 11,470.00 11,470.00 11,467.50 11,467.50 0.3K
16:03 11,465.00 11,465.00 11,465.00 11,465.00 0.1K
16:04 11,470.00 11,475.00 11,470.00 11,470.00 0.7K
16:05 11,470.00 11,470.00 11,465.00 11,465.00 2.2K
16:06 11,470.00 11,470.00 11,465.00 11,470.00 1.4K
16:07 11,475.00 11,475.00 11,470.55 11,475.00 0.3K
16:08 11,470.00 11,475.00 11,470.00 11,470.00 0.9K
16:09 11,472.70 11,472.70 11,470.00 11,470.00 0.1K
16:10 11,475.00 11,475.00 11,465.00 11,465.00 0.9K
16:11 11,465.00 11,470.00 11,450.00 11,456.17 3.3K
16:12 11,460.00 11,465.00 11,457.50 11,460.00 0.5K
16:13 11,465.00 11,470.00 11,465.00 11,470.00 0.2K
16:14 11,465.00 11,475.00 11,465.00 11,470.66 1.5K
16:15 11,475.00 11,475.00 11,465.00 11,465.00 0.9K
16:16 11,465.67 11,470.00 11,465.00 11,470.00 0.1K
16:17 11,470.00 11,470.00 11,465.00 11,470.00 0.8K
16:18 11,470.00 11,470.00 11,465.00 11,467.50 0.8K
16:19 11,465.00 11,467.50 11,465.00 11,465.00 0.8K
16:20 11,465.00 11,467.50 11,465.00 11,465.00 0.9K
16:21 11,465.00 11,465.00 11,460.55 11,460.55 1.0K
16:22 11,460.00 11,460.00 11,460.00 11,460.00 0.3K
16:23 11,462.50 11,465.00 11,435.00 11,440.00 6.1K
16:24 11,440.00 11,440.00 11,440.00 11,440.00 0.3K
16:25 11,445.00 11,445.00 11,435.00 11,435.00 2.4K
16:26 11,435.00 11,435.00 11,425.00 11,430.00 1.6K
16:27 11,435.00 11,440.00 11,425.00 11,425.00 1.1K
16:28 11,425.00 11,430.00 11,421.16 11,425.00 1.9K
16:29 11,435.00 11,440.00 11,425.00 11,430.00 1.6K
16:35 11,420.00 11,420.00 11,420.00 11,420.00 208.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし