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 11,430.00 11,475.00 11,430.00 11,465.00 1.7K
08:01 11,490.00 11,490.00 11,480.00 11,480.00 0.2K
08:03 11,468.48 11,468.48 11,460.00 11,461.80 0.3K
08:04 11,458.37 11,485.00 11,458.37 11,476.34 0.1K
08:05 11,485.00 11,485.00 11,465.00 11,465.00 0.0K
08:06 11,470.00 11,470.00 11,470.00 11,470.00 0.0K
08:07 11,485.00 11,485.00 11,470.75 11,470.75 0.0K
08:08 11,485.00 11,490.00 11,479.18 11,490.00 0.3K
08:09 11,480.00 11,490.00 11,475.00 11,475.00 0.1K
08:10 11,460.00 11,475.00 11,460.00 11,464.77 0.2K
08:11 11,469.63 11,475.00 11,469.63 11,475.00 0.2K
08:12 11,455.00 11,470.00 11,455.00 11,460.00 0.3K
08:13 11,475.00 11,475.00 11,460.00 11,460.00 0.2K
08:14 11,460.00 11,460.00 11,460.00 11,460.00 0.1K
08:15 11,460.00 11,465.00 11,440.00 11,450.00 1.6K
08:16 11,455.00 11,460.00 11,455.00 11,455.00 0.4K
08:17 11,460.00 11,460.00 11,460.00 11,460.00 0.0K
08:18 11,465.00 11,465.00 11,465.00 11,465.00 0.0K
08:19 11,466.10 11,470.00 11,460.00 11,460.00 0.0K
08:20 11,455.00 11,460.00 11,450.00 11,450.00 0.6K
08:21 11,455.00 11,455.00 11,455.00 11,455.00 0.2K
08:22 11,460.00 11,460.00 11,460.00 11,460.00 0.0K
08:23 11,455.00 11,460.00 11,455.00 11,460.00 0.0K
08:24 11,455.00 11,460.00 11,445.00 11,445.00 0.2K
08:25 11,463.34 11,465.00 11,450.00 11,450.00 0.1K
08:26 11,440.00 11,440.00 11,435.00 11,435.00 0.2K
08:27 11,440.00 11,455.00 11,440.00 11,455.00 0.1K
08:28 11,445.00 11,445.00 11,420.00 11,420.00 0.3K
08:29 11,451.45 11,451.45 11,420.00 11,430.00 4.3K
08:30 11,425.00 11,440.00 11,425.00 11,440.00 0.1K
08:31 11,440.00 11,455.00 11,440.00 11,455.00 0.3K
08:32 11,460.00 11,467.99 11,460.00 11,467.99 0.0K
08:33 11,470.00 11,480.00 11,470.00 11,480.00 0.0K
08:34 11,465.00 11,480.00 11,465.00 11,480.00 0.5K
08:35 11,475.00 11,475.00 11,465.00 11,465.00 0.1K
08:37 11,470.00 11,475.00 11,470.00 11,475.00 0.0K
08:38 11,470.00 11,470.00 11,465.00 11,465.00 0.0K
08:40 11,464.45 11,464.45 11,464.45 11,464.45 0.1K
08:42 11,460.00 11,460.00 11,460.00 11,460.00 0.0K
08:43 11,455.00 11,455.00 11,455.00 11,455.00 0.1K
08:44 11,460.00 11,460.00 11,460.00 11,460.00 0.0K
08:45 11,455.00 11,455.00 11,455.00 11,455.00 0.1K
08:46 11,460.00 11,460.00 11,455.00 11,460.00 0.0K
08:47 11,455.00 11,455.00 11,445.00 11,445.00 0.3K
08:48 11,445.00 11,455.00 11,443.01 11,450.00 0.1K
08:50 11,450.00 11,450.00 11,450.00 11,450.00 0.0K
08:51 11,455.00 11,455.00 11,445.00 11,445.00 0.0K
08:52 11,450.00 11,450.00 11,450.00 11,450.00 0.0K
08:55 11,445.00 11,445.00 11,445.00 11,445.00 0.0K
08:56 11,440.00 11,445.00 11,440.00 11,445.00 0.0K
08:57 11,435.00 11,435.00 11,435.00 11,435.00 0.1K
08:58 11,440.00 11,440.00 11,435.00 11,435.00 0.0K
08:59 11,430.00 11,430.00 11,430.00 11,430.00 0.0K
09:00 11,420.00 11,420.00 11,410.00 11,410.00 0.3K
09:01 11,410.00 11,422.84 11,410.00 11,422.84 0.1K
09:03 11,410.00 11,410.00 11,410.00 11,410.00 0.0K
09:04 11,410.00 11,410.00 11,410.00 11,410.00 0.1K
09:05 11,440.00 11,440.00 11,440.00 11,440.00 0.0K
09:06 11,445.00 11,445.00 11,445.00 11,445.00 0.0K
09:07 11,435.00 11,435.00 11,435.00 11,435.00 0.0K
09:08 11,440.00 11,440.00 11,430.00 11,430.00 0.0K
09:09 11,443.40 11,443.40 11,443.40 11,443.40 0.1K
09:10 11,455.00 11,455.00 11,455.00 11,455.00 0.0K
09:11 11,450.00 11,450.00 11,445.00 11,445.00 0.3K
09:12 11,440.00 11,440.00 11,440.00 11,440.00 0.1K
09:13 11,435.00 11,435.00 11,420.00 11,420.00 0.0K
09:14 11,430.00 11,440.00 11,430.00 11,440.00 0.0K
09:15 11,440.00 11,440.00 11,440.00 11,440.00 0.0K
09:16 11,440.00 11,440.00 11,439.45 11,439.50 0.0K
09:17 11,440.00 11,450.00 11,440.00 11,450.00 0.0K
09:18 11,440.00 11,440.00 11,438.41 11,438.41 0.1K
09:19 11,430.00 11,430.00 11,430.00 11,430.00 0.1K
09:20 11,430.00 11,430.00 11,430.00 11,430.00 0.3K
09:21 11,425.00 11,425.00 11,425.00 11,425.00 0.0K
09:22 11,435.00 11,435.00 11,430.00 11,430.00 0.2K
09:25 11,430.00 11,430.00 11,430.00 11,430.00 0.0K
09:26 11,430.00 11,430.00 11,430.00 11,430.00 0.1K
09:27 11,440.00 11,445.00 11,440.00 11,445.00 0.1K
09:28 11,455.00 11,455.00 11,445.00 11,445.00 0.1K
09:30 11,451.10 11,451.10 11,451.10 11,451.10 0.1K
09:31 11,460.00 11,460.00 11,441.11 11,441.11 0.4K
09:32 11,455.00 11,455.00 11,455.00 11,455.00 0.0K
09:33 11,450.00 11,450.00 11,445.00 11,445.00 0.1K
09:34 11,445.00 11,445.00 11,445.00 11,445.00 0.0K
09:36 11,440.00 11,440.00 11,425.00 11,425.00 0.2K
09:37 11,420.00 11,425.00 11,420.00 11,425.00 0.0K
09:40 11,445.00 11,445.00 11,435.00 11,435.00 0.5K
09:41 11,430.00 11,430.00 11,430.00 11,430.00 0.0K
09:42 11,430.00 11,437.23 11,430.00 11,437.23 0.2K
09:43 11,430.00 11,435.00 11,430.00 11,435.00 0.1K
09:44 11,440.00 11,440.00 11,440.00 11,440.00 0.1K
09:46 11,430.00 11,430.00 11,430.00 11,430.00 0.2K
09:47 11,415.00 11,420.00 11,415.00 11,420.00 0.2K
09:48 11,425.00 11,425.00 11,425.00 11,425.00 0.1K
09:51 11,420.00 11,430.00 11,420.00 11,430.00 0.0K
09:52 11,425.00 11,430.00 11,425.00 11,430.00 0.0K
09:53 11,430.00 11,430.00 11,415.00 11,420.00 0.8K
09:54 11,425.00 11,425.00 11,420.33 11,420.33 0.9K
09:56 11,430.00 11,435.00 11,430.00 11,435.00 0.1K
09:57 11,435.00 11,435.00 11,435.00 11,435.00 0.0K
09:58 11,450.00 11,450.00 11,450.00 11,450.00 0.0K
10:00 11,440.00 11,440.00 11,440.00 11,440.00 0.1K
10:01 11,445.00 11,445.00 11,445.00 11,445.00 0.0K
10:02 11,450.00 11,450.00 11,440.00 11,440.00 0.1K
10:03 11,440.00 11,440.00 11,440.00 11,440.00 0.2K
10:04 11,445.00 11,455.00 11,445.00 11,455.00 0.1K
10:05 11,460.00 11,460.00 11,460.00 11,460.00 0.2K
10:06 11,455.00 11,460.00 11,455.00 11,460.00 0.0K
10:07 11,460.00 11,460.00 11,460.00 11,460.00 0.4K
10:08 11,450.00 11,450.00 11,450.00 11,450.00 0.3K
10:09 11,450.00 11,450.00 11,440.00 11,440.00 0.0K
10:10 11,435.00 11,435.00 11,435.00 11,435.00 0.0K
10:11 11,430.00 11,430.00 11,425.00 11,425.00 8.1K
10:12 11,430.00 11,430.00 11,425.00 11,425.00 0.9K
10:13 11,425.00 11,425.00 11,425.00 11,425.00 0.1K
10:14 11,430.00 11,430.00 11,427.05 11,427.05 0.5K
10:15 11,440.00 11,440.00 11,440.00 11,440.00 0.1K
10:16 11,435.00 11,435.00 11,435.00 11,435.00 0.1K
10:18 11,435.00 11,435.00 11,435.00 11,435.00 0.0K
10:19 11,445.00 11,445.00 11,438.57 11,438.57 0.0K
10:22 11,450.00 11,450.00 11,440.00 11,440.00 0.1K
10:23 11,442.22 11,442.22 11,442.22 11,442.22 0.0K
10:27 11,450.00 11,450.00 11,450.00 11,450.00 0.0K
10:28 11,455.00 11,455.00 11,455.00 11,455.00 0.0K
10:29 11,452.23 11,452.23 11,445.00 11,449.43 0.1K
10:30 11,455.00 11,455.00 11,450.00 11,450.00 0.2K
10:31 11,455.00 11,457.72 11,455.00 11,457.72 0.2K
10:32 11,450.71 11,450.71 11,441.23 11,441.23 8.6K
10:33 11,450.00 11,465.00 11,450.00 11,465.00 1.8K
10:34 11,455.00 11,455.00 11,455.00 11,455.00 0.0K
10:36 11,461.63 11,465.00 11,461.63 11,465.00 0.1K
10:38 11,465.00 11,465.00 11,460.00 11,460.00 0.0K
10:39 11,460.00 11,465.00 11,460.00 11,465.00 0.0K
10:40 11,465.00 11,465.00 11,465.00 11,465.00 0.2K
10:42 11,470.00 11,475.00 11,470.00 11,475.00 0.1K
10:43 11,465.00 11,465.00 11,465.00 11,465.00 0.0K
10:44 11,475.00 11,475.00 11,475.00 11,475.00 0.1K
10:45 11,475.00 11,475.00 11,475.00 11,475.00 0.1K
10:47 11,480.00 11,480.00 11,470.00 11,470.00 0.2K
10:48 11,490.00 11,495.00 11,490.00 11,495.00 0.0K
10:50 11,480.00 11,480.00 11,480.00 11,480.00 0.1K
10:52 11,485.00 11,490.00 11,485.00 11,490.00 0.3K
10:53 11,500.00 11,500.00 11,500.00 11,500.00 0.1K
10:54 11,505.00 11,505.00 11,505.00 11,505.00 0.0K
10:56 11,510.00 11,510.00 11,505.00 11,505.00 0.0K
10:58 11,515.00 11,515.00 11,515.00 11,515.00 0.0K
10:59 11,515.00 11,515.00 11,515.00 11,515.00 0.2K
11:01 11,515.00 11,515.00 11,515.00 11,515.00 0.0K
11:02 11,510.00 11,510.00 11,505.00 11,505.00 0.1K
11:03 11,500.00 11,505.00 11,500.00 11,505.00 0.0K
11:04 11,510.00 11,520.00 11,510.00 11,520.00 0.0K
11:05 11,510.00 11,510.00 11,510.00 11,510.00 0.0K
11:06 11,510.00 11,510.00 11,510.00 11,510.00 0.0K
11:07 11,505.00 11,505.00 11,505.00 11,505.00 0.1K
11:09 11,505.00 11,510.00 11,505.00 11,505.00 0.0K
11:10 11,495.00 11,500.00 11,495.00 11,500.00 0.0K
11:11 11,495.00 11,500.00 11,495.00 11,500.00 0.1K
11:12 11,503.32 11,505.00 11,503.32 11,505.00 0.1K
11:13 11,510.00 11,515.00 11,507.10 11,507.10 0.4K
11:14 11,507.11 11,510.00 11,507.11 11,510.00 0.5K
11:15 11,495.00 11,510.00 11,495.00 11,505.00 2.1K
11:16 11,505.00 11,505.00 11,501.10 11,501.10 0.0K
11:18 11,500.00 11,501.10 11,500.00 11,501.10 0.0K
11:20 11,505.00 11,510.00 11,505.00 11,510.00 0.5K
11:21 11,520.00 11,520.00 11,515.00 11,515.00 0.2K
11:22 11,510.00 11,510.00 11,501.13 11,501.13 1.6K
11:23 11,511.40 11,511.40 11,510.00 11,510.00 0.1K
11:25 11,515.00 11,515.00 11,515.00 11,515.00 0.0K
11:26 11,510.00 11,515.00 11,510.00 11,515.00 0.2K
11:27 11,510.00 11,510.00 11,505.00 11,505.00 0.1K
11:28 11,515.00 11,515.00 11,515.00 11,515.00 0.3K
11:29 11,518.31 11,518.31 11,518.31 11,518.31 0.0K
11:30 11,515.00 11,515.00 11,506.10 11,506.10 0.0K
11:31 11,510.00 11,515.00 11,510.00 11,510.00 0.1K
11:32 11,510.00 11,510.00 11,510.00 11,510.00 0.0K
11:33 11,515.00 11,515.00 11,515.00 11,515.00 0.0K
11:34 11,544.17 11,565.00 11,544.17 11,565.00 1.5K
11:35 11,550.00 11,555.00 11,545.00 11,545.00 0.6K
11:36 11,547.50 11,547.50 11,547.50 11,547.50 0.0K
11:38 11,500.00 11,555.00 11,500.00 11,550.55 10.2K
11:39 11,555.00 11,555.00 11,550.55 11,550.60 0.1K
11:40 11,555.00 11,560.00 11,555.00 11,560.00 0.1K
11:41 11,565.00 11,570.00 11,560.00 11,560.00 1.0K
11:42 11,570.00 11,575.00 11,570.00 11,575.00 0.1K
11:44 11,585.00 11,585.00 11,580.00 11,583.32 0.0K
11:45 11,580.00 11,580.00 11,580.00 11,580.00 0.0K
11:46 11,580.00 11,580.00 11,575.00 11,575.00 0.0K
11:47 11,575.00 11,580.00 11,575.00 11,580.00 0.1K
11:48 11,580.00 11,580.00 11,580.00 11,580.00 0.0K
11:49 11,575.00 11,575.00 11,570.00 11,570.00 0.0K
11:50 11,565.00 11,565.00 11,560.00 11,560.00 0.1K
11:52 11,557.43 11,557.43 11,557.43 11,557.43 0.1K
11:53 11,565.00 11,565.00 11,565.00 11,565.00 0.2K
11:54 11,570.00 11,575.00 11,570.00 11,575.00 0.0K
11:56 11,565.00 11,575.00 11,565.00 11,575.00 0.0K
11:57 11,575.00 11,575.00 11,570.00 11,575.00 0.1K
11:59 11,570.00 11,570.00 11,565.00 11,570.00 0.1K
12:00 11,580.00 11,580.00 11,565.00 11,565.00 0.0K
12:01 11,565.00 11,565.00 11,565.00 11,565.00 0.0K
12:02 11,555.00 11,555.00 11,555.00 11,555.00 0.0K
12:04 11,555.00 11,555.00 11,550.00 11,550.00 0.0K
12:05 11,555.00 11,555.00 11,550.00 11,550.00 0.0K
12:06 11,545.55 11,550.00 11,545.55 11,550.00 0.1K
12:07 11,555.00 11,565.00 11,555.00 11,565.00 0.0K
12:09 11,565.00 11,565.00 11,565.00 11,565.00 0.1K
12:10 11,566.64 11,566.64 11,565.00 11,565.00 307.7K
12:11 11,565.00 11,565.00 11,565.00 11,565.00 0.0K
12:13 11,560.00 11,560.00 11,560.00 11,560.00 0.1K
12:15 11,555.00 11,565.00 11,555.00 11,555.00 0.3K
12:16 11,555.00 11,561.63 11,555.00 11,561.63 0.2K
12:17 11,560.00 11,560.00 11,560.00 11,560.00 0.0K
12:18 11,556.12 11,556.12 11,556.12 11,556.12 0.1K
12:19 11,555.00 11,560.00 11,555.00 11,560.00 0.1K
12:20 11,565.00 11,565.00 11,555.00 11,560.00 0.1K
12:22 11,561.18 11,565.00 11,560.00 11,565.00 0.3K
12:23 11,555.00 11,555.00 11,550.00 11,550.00 0.0K
12:26 11,550.00 11,557.50 11,550.00 11,557.50 0.1K
12:28 11,555.00 11,555.00 11,555.00 11,555.00 0.0K
12:29 11,545.00 11,545.00 11,545.00 11,545.00 0.1K
12:31 11,545.00 11,545.00 11,545.00 11,545.00 0.1K
12:32 11,540.00 11,540.00 11,535.00 11,540.00 0.3K
12:33 11,535.00 11,540.00 11,535.00 11,540.00 0.0K
12:34 11,555.00 11,555.00 11,550.00 11,550.57 0.3K
12:35 11,550.00 11,550.00 11,550.00 11,550.00 0.0K
12:36 11,555.00 11,555.00 11,555.00 11,555.00 0.0K
12:38 11,560.00 11,560.00 11,560.00 11,560.00 0.1K
12:39 11,555.00 11,565.00 11,555.00 11,560.00 0.2K
12:40 11,555.00 11,555.00 11,555.00 11,555.00 0.1K
12:41 11,560.00 11,560.00 11,560.00 11,560.00 0.0K
12:42 11,562.28 11,562.28 11,562.28 11,562.28 0.0K
12:43 11,560.00 11,560.00 11,560.00 11,560.00 0.1K
12:44 11,555.00 11,555.00 11,555.00 11,555.00 0.0K
12:45 11,550.00 11,550.00 11,550.00 11,550.00 0.1K
12:46 11,550.00 11,555.00 11,550.00 11,552.09 0.1K
12:47 11,555.00 11,555.00 11,555.00 11,555.00 0.0K
12:48 11,555.00 11,555.00 11,550.00 11,550.00 0.0K
12:49 11,535.00 11,535.00 11,535.00 11,535.00 0.0K
12:50 11,530.00 11,530.00 11,525.00 11,525.00 0.3K
12:51 11,527.70 11,527.70 11,527.70 11,527.70 3.9K
12:52 11,525.00 11,530.00 11,525.00 11,530.00 0.1K
12:53 11,535.00 11,535.00 11,535.00 11,535.00 0.1K
12:54 11,543.00 11,543.00 11,543.00 11,543.00 0.1K
12:56 11,545.00 11,545.00 11,545.00 11,545.00 0.0K
12:57 11,560.00 11,560.00 11,560.00 11,560.00 0.1K
12:59 11,565.00 11,570.00 11,565.00 11,570.00 0.0K
13:00 11,570.00 11,570.00 11,565.00 11,565.00 0.1K
13:01 11,570.00 11,570.00 11,570.00 11,570.00 0.1K
13:02 11,565.00 11,565.00 11,565.00 11,565.00 0.0K
13:03 11,563.21 11,563.21 11,563.21 11,563.21 0.0K
13:07 11,559.92 11,559.92 11,559.92 11,559.92 0.3K
13:08 11,565.00 11,565.00 11,560.00 11,560.00 0.2K
13:09 11,575.00 11,575.00 11,575.00 11,575.00 0.1K
13:10 11,575.00 11,575.00 11,575.00 11,575.00 0.1K
13:11 11,575.00 11,575.00 11,571.21 11,571.21 0.0K
13:12 11,580.00 11,580.00 11,580.00 11,580.00 0.0K
13:13 11,575.00 11,580.00 11,575.00 11,580.00 0.1K
13:17 11,585.00 11,585.00 11,580.00 11,585.00 0.1K
13:18 11,580.00 11,580.00 11,580.00 11,580.00 0.2K
13:20 11,590.00 11,590.00 11,590.00 11,590.00 0.0K
13:21 11,590.00 11,590.00 11,590.00 11,590.00 0.1K
13:22 11,590.00 11,590.00 11,580.00 11,585.00 0.1K
13:23 11,575.00 11,575.00 11,575.00 11,575.00 0.1K
13:25 11,573.30 11,573.30 11,573.17 11,573.20 0.1K
13:26 11,580.00 11,580.00 11,573.54 11,580.00 0.0K
13:28 11,577.88 11,577.88 11,575.00 11,575.00 0.1K
13:29 11,575.00 11,575.00 11,575.00 11,575.00 0.0K
13:30 11,585.00 11,585.00 11,580.00 11,580.00 0.0K
13:31 11,585.00 11,585.00 11,575.00 11,575.00 0.2K
13:32 11,585.00 11,590.00 11,585.00 11,590.00 0.0K
13:33 11,595.00 11,595.00 11,595.00 11,595.00 0.1K
13:34 11,605.00 11,605.00 11,605.00 11,605.00 0.1K
13:36 11,605.00 11,605.00 11,595.00 11,595.00 0.2K
13:37 11,606.71 11,606.71 11,606.71 11,606.71 0.0K
13:39 11,613.23 11,613.23 11,613.23 11,613.23 0.0K
13:40 11,610.00 11,610.00 11,605.00 11,605.00 0.0K
13:45 11,610.00 11,610.00 11,595.00 11,595.00 0.1K
13:47 11,601.64 11,601.64 11,596.34 11,596.34 0.0K
13:48 11,600.00 11,615.00 11,600.00 11,615.00 0.2K
13:49 11,610.00 11,610.00 11,605.00 11,605.00 0.1K
13:50 11,600.00 11,600.00 11,600.00 11,600.00 0.9K
13:51 11,605.00 11,605.00 11,605.00 11,605.00 0.0K
13:52 11,598.89 11,605.00 11,598.89 11,605.00 0.0K
13:53 11,604.00 11,610.00 11,604.00 11,610.00 0.1K
13:54 11,600.00 11,605.00 11,598.67 11,605.00 0.1K
13:55 11,595.00 11,595.00 11,595.00 11,595.00 0.1K
13:56 11,600.00 11,600.00 11,600.00 11,600.00 0.1K
13:57 11,605.00 11,605.00 11,600.00 11,600.00 0.1K
14:00 11,600.00 11,600.00 11,600.00 11,600.00 0.0K
14:01 11,595.00 11,600.00 11,595.00 11,600.00 0.1K
14:02 11,595.00 11,600.00 11,590.00 11,590.00 0.1K
14:05 11,585.00 11,585.00 11,585.00 11,585.00 0.0K
14:06 11,585.00 11,585.00 11,585.00 11,585.00 0.1K
14:07 11,585.00 11,585.00 11,585.00 11,585.00 0.0K
14:08 11,590.00 11,590.00 11,575.00 11,575.00 0.1K
14:09 11,570.00 11,570.00 11,565.00 11,565.00 0.4K
14:10 11,560.00 11,560.00 11,560.00 11,560.00 0.0K
14:11 11,557.17 11,557.17 11,557.17 11,557.17 0.2K
14:12 11,558.24 11,562.24 11,558.24 11,562.24 0.2K
14:13 11,550.00 11,550.00 11,545.00 11,545.00 0.2K
14:14 11,550.00 11,555.00 11,550.00 11,555.00 0.1K
14:15 11,550.00 11,550.79 11,550.00 11,550.79 0.1K
14:16 11,555.00 11,555.00 11,555.00 11,555.00 0.2K
14:17 11,560.00 11,560.00 11,550.00 11,560.00 0.2K
14:18 11,550.00 11,550.00 11,534.19 11,534.19 0.2K
14:19 11,540.00 11,540.00 11,535.00 11,535.00 0.0K
14:20 11,530.00 11,535.00 11,520.00 11,520.00 0.1K
14:21 11,525.00 11,525.00 11,525.00 11,525.00 0.2K
14:22 11,525.00 11,535.00 11,525.00 11,535.00 0.1K
14:23 11,530.00 11,530.00 11,530.00 11,530.00 0.2K
14:24 11,530.00 11,530.00 11,530.00 11,530.00 0.0K
14:25 11,525.00 11,530.00 11,525.00 11,530.00 0.2K
14:26 11,521.14 11,535.00 11,521.14 11,535.00 1.0K
14:27 11,528.98 11,535.00 11,528.98 11,535.00 0.2K
14:28 11,530.00 11,535.00 11,525.00 11,535.00 0.2K
14:29 11,590.00 11,590.00 11,530.00 11,530.00 0.1K
14:30 11,535.00 11,535.00 11,525.00 11,525.00 0.2K
14:31 11,525.00 11,530.00 11,520.00 11,530.00 0.4K
14:32 11,525.00 11,530.00 11,525.00 11,530.00 0.2K
14:33 11,535.00 11,540.00 11,532.23 11,540.00 0.1K
14:34 11,545.00 11,550.00 11,545.00 11,550.00 0.0K
14:35 11,550.00 11,550.00 11,540.00 11,540.00 0.7K
14:36 11,535.00 11,545.00 11,535.00 11,540.00 0.2K
14:37 11,547.20 11,547.20 11,547.20 11,547.20 0.0K
14:38 11,550.00 11,550.00 11,550.00 11,550.00 0.0K
14:39 11,545.00 11,545.00 11,545.00 11,545.00 0.1K
14:40 11,535.00 11,535.00 11,527.44 11,527.44 0.3K
14:41 11,535.00 11,535.00 11,520.00 11,520.00 0.1K
14:42 11,515.00 11,525.00 11,515.00 11,525.00 0.3K
14:43 11,520.00 11,535.00 11,520.00 11,535.00 0.2K
14:44 11,545.00 11,545.00 11,542.45 11,542.45 1.1K
14:45 11,545.00 11,545.00 11,545.00 11,545.00 0.2K
14:46 11,550.00 11,550.00 11,545.00 11,550.00 0.3K
14:47 11,550.00 11,560.00 11,550.00 11,555.00 0.0K
14:48 11,560.00 11,565.00 11,555.00 11,560.00 0.2K
14:49 11,555.00 11,560.81 11,555.00 11,560.81 0.2K
14:50 11,560.00 11,560.00 11,545.00 11,545.00 0.2K
14:52 11,555.00 11,555.00 11,555.00 11,555.00 0.1K
14:53 11,560.00 11,560.00 11,555.00 11,555.00 0.1K
14:54 11,555.00 11,555.00 11,555.00 11,555.00 0.1K
14:55 11,551.10 11,555.00 11,551.10 11,555.00 0.1K
14:56 11,555.00 11,565.00 11,555.00 11,565.00 0.2K
14:57 11,565.00 11,570.00 11,565.00 11,570.00 0.1K
14:58 11,565.00 11,565.00 11,565.00 11,565.00 0.2K
14:59 11,564.92 11,570.00 11,564.92 11,570.00 0.2K
15:00 11,555.00 11,555.00 11,550.00 11,552.31 0.6K
15:01 11,550.00 11,550.00 11,550.00 11,550.00 0.3K
15:02 11,550.00 11,552.30 11,545.00 11,552.30 0.1K
15:03 11,555.00 11,555.00 11,555.00 11,555.00 0.4K
15:04 11,557.19 11,560.00 11,555.00 11,555.00 0.2K
15:05 11,555.00 11,555.00 11,545.00 11,545.00 0.3K
15:06 11,550.00 11,550.00 11,550.00 11,550.00 0.1K
15:07 11,555.00 11,565.00 11,550.00 11,560.00 0.7K
15:08 11,560.00 11,565.00 11,553.89 11,560.00 1.8K
15:09 11,558.10 11,558.10 11,558.10 11,558.10 0.0K
15:10 11,570.00 11,570.00 11,565.00 11,565.00 0.5K
15:11 11,560.00 11,560.00 11,545.00 11,548.52 0.6K
15:12 11,550.00 11,550.00 11,550.00 11,550.00 0.5K
15:13 11,555.00 11,570.00 11,545.00 11,570.00 2.5K
15:14 11,570.00 11,570.00 11,570.00 11,570.00 0.1K
15:15 11,560.00 11,565.00 11,555.00 11,565.00 0.5K
15:16 11,560.00 11,560.00 11,555.00 11,555.00 0.1K
15:17 11,550.00 11,550.00 11,545.00 11,545.00 0.8K
15:19 11,540.00 11,540.00 11,540.00 11,540.00 0.4K
15:20 11,540.00 11,540.00 11,535.00 11,535.00 0.3K
15:21 11,520.00 11,520.00 11,520.00 11,520.00 0.1K
15:22 11,520.00 11,520.00 11,510.00 11,515.00 0.4K
15:23 11,510.00 11,510.00 11,510.00 11,510.00 0.5K
15:24 11,515.00 11,515.00 11,510.00 11,510.00 0.1K
15:25 11,515.00 11,522.50 11,510.00 11,520.00 0.7K
15:27 11,520.00 11,535.00 11,520.00 11,535.00 0.4K
15:28 11,530.00 11,535.00 11,530.00 11,530.00 0.1K
15:29 11,530.00 11,535.00 11,530.00 11,535.00 0.2K
15:30 11,530.00 11,545.00 11,526.10 11,545.00 0.5K
15:31 11,545.00 11,545.00 11,545.00 11,545.00 0.0K
15:32 11,545.00 11,550.00 11,545.00 11,550.00 0.1K
15:33 11,545.00 11,560.00 11,545.00 11,560.00 0.3K
15:34 11,557.50 11,560.00 11,557.50 11,560.00 0.1K
15:35 11,570.00 11,575.00 11,570.00 11,570.00 0.1K
15:36 11,575.00 11,580.00 11,575.00 11,580.00 0.1K
15:37 11,580.00 11,585.00 11,575.00 11,575.00 0.1K
15:38 11,565.00 11,575.00 11,565.00 11,575.00 0.1K
15:39 11,570.00 11,570.00 11,565.00 11,565.00 0.1K
15:40 11,555.00 11,560.00 11,555.00 11,560.00 0.2K
15:41 11,560.00 11,560.00 11,560.00 11,560.00 0.0K
15:42 11,565.00 11,565.00 11,565.00 11,565.00 0.1K
15:43 11,560.00 11,560.00 11,560.00 11,560.00 0.1K
15:44 11,570.00 11,575.00 11,570.00 11,575.00 0.3K
15:45 11,575.00 11,575.00 11,565.00 11,565.00 0.2K
15:46 11,575.00 11,575.00 11,571.10 11,571.10 0.0K
15:47 11,575.00 11,579.45 11,575.00 11,575.00 0.3K
15:48 11,575.00 11,577.50 11,575.00 11,575.00 0.1K
15:50 11,570.00 11,575.00 11,570.00 11,575.00 0.3K
15:51 11,565.00 11,565.00 11,565.00 11,565.00 0.0K
15:52 11,560.00 11,560.00 11,550.00 11,550.00 0.2K
15:53 11,545.00 11,550.00 11,540.00 11,550.00 0.5K
15:54 11,550.00 11,555.00 11,550.00 11,555.00 0.2K
15:55 11,545.00 11,550.00 11,545.00 11,550.00 0.0K
15:56 11,545.00 11,545.00 11,540.00 11,545.00 0.3K
15:57 11,545.00 11,545.00 11,545.00 11,545.00 0.1K
15:58 11,545.00 11,545.00 11,545.00 11,545.00 0.0K
15:59 11,540.00 11,541.65 11,540.00 11,541.65 0.1K
16:00 11,535.00 11,570.00 11,535.00 11,555.00 1.2K
16:01 11,545.00 11,545.00 11,535.00 11,535.00 0.5K
16:02 11,540.00 11,545.00 11,540.00 11,545.00 0.1K
16:05 11,545.00 11,545.00 11,535.00 11,537.50 0.7K
16:06 11,535.00 11,540.00 11,535.00 11,540.00 0.1K
16:08 11,535.00 11,535.00 11,535.00 11,535.00 0.4K
16:09 11,540.00 11,540.00 11,540.00 11,540.00 0.0K
16:10 11,535.00 11,540.00 11,535.00 11,535.00 0.1K
16:11 11,540.00 11,543.90 11,540.00 11,540.00 0.3K
16:12 11,545.00 11,545.00 11,535.00 11,535.00 0.3K
16:13 11,535.00 11,535.00 11,525.00 11,525.00 0.5K
16:14 11,530.00 11,532.50 11,530.00 11,530.00 0.1K
16:15 11,525.00 11,535.00 11,525.00 11,535.00 0.9K
16:16 11,535.00 11,542.51 11,535.00 11,540.00 0.5K
16:17 11,540.00 11,545.00 11,535.00 11,535.00 0.2K
16:18 11,540.00 11,542.50 11,540.00 11,540.00 0.4K
16:19 11,545.00 11,545.00 11,545.00 11,545.00 0.5K
16:20 11,545.00 11,545.00 11,540.00 11,540.00 0.5K
16:21 11,535.00 11,535.00 11,530.00 11,535.00 0.6K
16:22 11,535.00 11,535.00 11,535.00 11,535.00 0.1K
16:23 11,530.00 11,540.00 11,530.00 11,537.50 1.2K
16:24 11,535.00 11,540.00 11,535.00 11,540.00 0.1K
16:25 11,535.55 11,540.00 11,535.00 11,535.00 1.2K
16:26 11,535.00 11,540.00 11,530.00 11,530.00 0.7K
16:27 11,530.00 11,540.00 11,530.00 11,540.00 0.4K
16:28 11,540.00 11,540.00 11,535.00 11,540.00 0.6K
16:29 11,535.00 11,535.00 11,522.50 11,522.50 1.1K
16:35 11,555.00 11,555.00 11,555.00 11,555.00 403.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし