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 11,820.00 11,830.00 11,756.41 11,830.00 5.1K
08:01 11,800.00 11,856.25 11,800.00 11,856.25 0.6K
08:02 11,915.00 11,916.66 11,895.00 11,915.00 0.3K
08:03 11,905.00 11,905.00 11,890.00 11,890.00 0.5K
08:04 11,885.00 11,900.00 11,885.00 11,896.20 0.2K
08:05 11,900.00 11,905.00 11,885.00 11,905.00 1.7K
08:06 11,905.00 11,915.00 11,900.00 11,900.00 0.4K
08:07 11,910.00 11,910.00 11,900.00 11,900.00 0.3K
08:08 11,885.00 11,905.00 11,885.00 11,905.00 0.2K
08:09 11,910.00 11,910.00 11,901.86 11,901.86 0.1K
08:10 11,910.00 11,910.00 11,890.00 11,905.00 0.3K
08:11 11,890.00 11,905.00 11,890.00 11,905.00 0.0K
08:12 11,930.00 11,930.00 11,910.00 11,910.00 0.4K
08:13 11,915.00 11,915.00 11,885.00 11,885.00 0.1K
08:15 11,850.00 11,850.00 11,840.00 11,840.00 0.2K
08:16 11,840.00 11,840.00 11,825.00 11,825.00 0.0K
08:17 11,840.00 11,855.00 11,840.00 11,845.00 0.6K
08:18 11,840.00 11,840.00 11,830.00 11,830.00 0.1K
08:19 11,840.00 11,840.00 11,835.00 11,835.00 0.3K
08:20 11,830.00 11,830.00 11,821.37 11,825.00 0.6K
08:21 11,820.00 11,825.00 11,816.00 11,825.00 0.0K
08:22 11,815.00 11,830.00 11,815.00 11,815.00 0.1K
08:23 11,825.00 11,830.00 11,816.91 11,830.00 3.6K
08:24 11,850.00 11,850.00 11,845.00 11,845.00 0.0K
08:25 11,845.00 11,845.00 11,841.31 11,841.31 0.1K
08:26 11,840.00 11,840.00 11,815.00 11,815.00 0.6K
08:27 11,825.00 11,825.00 11,820.00 11,820.00 0.2K
08:28 11,820.00 11,825.00 11,815.00 11,820.00 0.2K
08:29 11,820.00 11,820.00 11,815.00 11,820.00 0.5K
08:30 11,820.00 11,845.00 11,820.00 11,845.00 0.5K
08:31 11,840.00 11,840.00 11,835.00 11,835.00 0.2K
08:32 11,850.00 11,860.00 11,850.00 11,860.00 0.4K
08:35 11,857.99 11,865.00 11,857.99 11,865.00 0.2K
08:36 11,860.00 11,865.00 11,860.00 11,865.00 0.1K
08:37 11,860.00 11,860.00 11,860.00 11,860.00 0.0K
08:38 11,857.90 11,857.90 11,850.00 11,850.00 0.1K
08:39 11,850.00 11,860.00 11,840.00 11,860.00 0.1K
08:40 11,870.00 11,870.00 11,870.00 11,870.00 0.0K
08:41 11,870.00 11,870.00 11,865.00 11,865.00 0.2K
08:43 11,880.00 11,885.00 11,880.00 11,883.90 0.1K
08:44 11,895.00 11,895.00 11,895.00 11,895.00 0.0K
08:45 11,895.00 11,900.00 11,895.00 11,900.00 0.0K
08:47 11,895.00 11,895.00 11,895.00 11,895.00 0.1K
08:48 11,902.09 11,902.09 11,902.09 11,902.09 0.0K
08:49 11,905.00 11,905.00 11,890.00 11,890.00 0.0K
08:50 11,890.00 11,890.00 11,890.00 11,890.00 0.0K
08:51 11,890.00 11,890.00 11,885.00 11,885.00 0.1K
08:52 11,880.00 11,880.00 11,875.00 11,880.00 0.0K
08:53 11,875.00 11,875.00 11,870.00 11,870.00 0.6K
08:54 11,875.00 11,880.00 11,872.19 11,880.00 0.2K
08:55 11,885.00 11,885.00 11,885.00 11,885.00 0.0K
08:56 11,880.85 11,880.85 11,880.85 11,880.85 0.1K
08:57 11,875.00 11,875.00 11,875.00 11,875.00 0.0K
08:58 11,870.84 11,870.84 11,870.84 11,870.84 0.0K
09:00 11,870.00 11,870.00 11,865.00 11,870.00 0.3K
09:02 11,870.00 11,870.00 11,870.00 11,870.00 0.0K
09:03 11,880.00 11,880.00 11,880.00 11,880.00 0.0K
09:04 11,875.00 11,875.00 11,875.00 11,875.00 0.0K
09:05 11,875.78 11,879.96 11,875.78 11,879.96 0.1K
09:06 11,875.00 11,875.00 11,870.00 11,870.00 1.1K
09:08 11,867.89 11,867.89 11,859.84 11,859.84 0.5K
09:09 11,855.00 11,860.00 11,850.00 11,850.00 1.6K
09:10 11,850.00 11,850.00 11,850.00 11,850.00 0.6K
09:11 11,855.00 11,870.00 11,855.00 11,870.00 0.7K
09:12 11,870.00 11,880.00 11,850.71 11,880.00 4.9K
09:13 11,881.10 11,881.10 11,881.10 11,881.10 0.0K
09:14 11,890.00 11,895.00 11,890.00 11,895.00 0.1K
09:15 11,900.00 11,905.00 11,900.00 11,905.00 0.1K
09:16 11,901.10 11,901.10 11,900.00 11,900.00 0.1K
09:18 11,895.00 11,900.00 11,895.00 11,900.00 0.1K
09:19 11,885.00 11,885.00 11,885.00 11,885.00 0.0K
09:20 11,890.00 11,890.00 11,890.00 11,890.00 0.1K
09:22 11,905.00 11,905.00 11,905.00 11,905.00 0.0K
09:23 11,890.00 11,890.00 11,885.00 11,890.00 0.2K
09:24 11,885.00 11,885.00 11,885.00 11,885.00 0.0K
09:25 11,875.00 11,875.00 11,875.00 11,875.00 0.0K
09:26 11,873.20 11,895.00 11,873.20 11,895.00 0.0K
09:27 11,891.44 11,891.44 11,891.44 11,891.44 0.0K
09:29 11,885.00 11,890.00 11,885.00 11,890.00 0.0K
09:30 11,900.00 11,900.00 11,895.00 11,895.00 0.5K
09:31 11,896.61 11,898.16 11,896.61 11,898.16 0.2K
09:32 11,895.00 11,900.00 11,895.00 11,900.00 0.1K
09:33 11,895.00 11,895.00 11,895.00 11,895.00 0.1K
09:34 11,893.04 11,893.04 11,893.04 11,893.04 0.1K
09:36 11,890.00 11,897.19 11,890.00 11,897.19 0.2K
09:37 11,910.00 11,922.18 11,910.00 11,922.18 0.4K
09:38 11,900.00 11,900.00 11,894.45 11,894.45 0.4K
09:39 11,891.51 11,895.00 11,891.51 11,895.00 0.4K
09:41 11,896.21 11,900.00 11,896.21 11,900.00 0.2K
09:42 11,900.00 11,906.09 11,900.00 11,906.09 0.0K
09:43 11,906.21 11,906.21 11,890.36 11,890.36 1.3K
09:44 11,900.00 11,901.46 11,900.00 11,900.00 0.3K
09:45 11,895.00 11,895.00 11,895.00 11,895.00 0.1K
09:46 11,890.00 11,890.00 11,885.00 11,885.00 0.3K
09:47 11,885.00 11,885.00 11,885.00 11,885.00 0.0K
09:48 11,891.64 11,895.00 11,891.40 11,891.42 0.1K
09:49 11,889.66 11,889.66 11,880.00 11,880.00 0.4K
09:51 11,890.00 11,905.00 11,890.00 11,905.00 0.4K
09:52 11,900.00 11,900.00 11,900.00 11,900.00 0.0K
09:53 11,895.00 11,895.00 11,885.00 11,885.00 0.1K
09:54 11,892.07 11,892.07 11,885.00 11,885.00 0.0K
09:55 11,875.00 11,875.00 11,870.00 11,870.00 0.1K
09:56 11,865.00 11,865.00 11,865.00 11,865.00 0.0K
09:57 11,865.00 11,865.00 11,865.00 11,865.00 0.0K
09:58 11,860.00 11,860.00 11,850.00 11,850.00 0.0K
09:59 11,853.01 11,865.00 11,853.01 11,865.00 0.4K
10:00 11,855.00 11,855.00 11,855.00 11,855.00 0.0K
10:03 11,860.00 11,865.00 11,860.00 11,865.00 0.0K
10:04 11,867.08 11,870.00 11,860.00 11,870.00 0.1K
10:06 11,856.10 11,856.10 11,856.10 11,856.10 0.0K
10:07 11,860.00 11,860.00 11,860.00 11,860.00 0.0K
10:08 11,860.00 11,860.00 11,850.00 11,850.00 0.0K
10:09 11,860.00 11,865.00 11,860.00 11,865.00 0.0K
10:12 11,865.00 11,870.00 11,865.00 11,868.48 0.0K
10:13 11,866.91 11,875.00 11,866.91 11,875.00 0.1K
10:14 11,875.00 11,878.39 11,875.00 11,878.39 0.4K
10:15 11,880.00 11,885.00 11,880.00 11,880.00 0.2K
10:16 11,880.00 11,880.00 11,870.00 11,870.00 0.0K
10:17 11,880.00 11,880.00 11,880.00 11,880.00 0.0K
10:18 11,890.00 11,890.00 11,890.00 11,890.00 0.1K
10:19 11,885.00 11,885.00 11,885.00 11,885.00 0.0K
10:21 11,883.17 11,883.17 11,883.17 11,883.17 0.0K
10:22 11,890.00 11,890.00 11,885.00 11,890.00 0.1K
10:23 11,891.96 11,895.00 11,891.96 11,895.00 0.0K
10:24 11,900.00 11,900.00 11,890.00 11,890.00 0.1K
10:25 11,900.00 11,900.00 11,898.18 11,898.18 0.2K
10:26 11,895.00 11,905.00 11,895.00 11,905.00 0.1K
10:27 11,905.00 11,910.00 11,901.67 11,910.00 0.4K
10:28 11,912.26 11,925.00 11,912.26 11,925.00 0.2K
10:29 11,873.94 11,926.62 11,873.94 11,926.62 1.4K
10:31 11,931.51 11,931.51 11,931.51 11,931.51 0.0K
10:33 11,925.00 11,925.00 11,920.00 11,920.00 0.1K
10:34 11,920.00 11,920.00 11,920.00 11,920.00 0.0K
10:35 11,905.00 11,905.00 11,905.00 11,905.00 0.1K
10:36 11,915.00 11,915.00 11,915.00 11,915.00 0.0K
10:37 11,915.00 11,915.00 11,915.00 11,915.00 0.0K
10:38 11,905.00 11,906.10 11,905.00 11,906.10 0.0K
10:39 11,905.00 11,915.00 11,905.00 11,914.45 0.2K
10:40 11,910.00 11,910.00 11,906.10 11,906.10 0.1K
10:41 11,906.11 11,910.00 11,906.11 11,910.00 0.0K
10:42 11,915.00 11,915.00 11,915.00 11,915.00 0.0K
10:43 11,915.00 11,915.00 11,912.05 11,912.05 0.0K
10:44 11,911.71 11,911.71 11,911.71 11,911.71 0.2K
10:45 11,905.00 11,910.00 11,905.00 11,910.00 0.2K
10:46 11,915.00 11,916.88 11,915.00 11,916.88 0.0K
10:47 11,916.81 11,916.81 11,905.00 11,905.00 0.9K
10:48 11,900.00 11,900.00 11,900.00 11,900.00 0.0K
10:51 11,915.00 11,915.00 11,915.00 11,915.00 0.0K
10:52 11,900.00 11,900.00 11,900.00 11,900.00 0.2K
10:55 11,915.00 11,915.00 11,915.00 11,915.00 0.1K
10:56 11,900.00 11,900.00 11,900.00 11,900.00 0.1K
10:57 11,905.00 11,905.00 11,905.00 11,905.00 0.0K
11:00 11,905.00 11,905.00 11,900.00 11,900.00 0.1K
11:01 11,905.00 11,910.00 11,905.00 11,910.00 0.3K
11:03 11,905.00 11,905.00 11,901.10 11,902.92 0.1K
11:04 11,900.00 11,900.00 11,900.00 11,900.00 0.0K
11:05 11,910.00 11,920.00 11,910.00 11,920.00 0.0K
11:06 11,917.09 11,917.09 11,912.93 11,912.93 0.0K
11:09 11,920.00 11,920.00 11,920.00 11,920.00 0.0K
11:10 11,915.00 11,920.00 11,915.00 11,920.00 0.1K
11:11 11,915.00 11,915.00 11,915.00 11,915.00 0.0K
11:12 11,920.00 11,920.00 11,920.00 11,920.00 0.1K
11:14 11,920.00 11,920.00 11,920.00 11,920.00 0.0K
11:15 11,910.00 11,910.00 11,910.00 11,910.00 0.1K
11:16 11,910.00 11,910.00 11,901.46 11,901.46 3.4K
11:17 11,905.00 11,910.00 11,905.00 11,910.00 0.0K
11:18 11,902.93 11,902.93 11,902.93 11,902.90 0.1K
11:19 11,920.00 11,920.00 11,920.00 11,920.00 0.1K
11:20 11,915.70 11,915.70 11,915.00 11,915.00 0.2K
11:21 11,920.00 11,921.91 11,920.00 11,921.91 0.1K
11:23 11,921.90 11,921.90 11,921.90 11,921.90 0.1K
11:24 11,925.00 11,925.00 11,925.00 11,925.00 0.0K
11:25 11,925.00 11,925.00 11,925.00 11,925.00 0.0K
11:26 11,921.67 11,921.67 11,920.55 11,920.55 0.1K
11:27 11,925.00 11,925.00 11,915.00 11,915.56 0.5K
11:28 11,920.00 11,921.66 11,920.00 11,921.66 0.0K
11:30 11,920.00 11,920.00 11,920.00 11,920.00 0.0K
11:31 11,915.00 11,915.00 11,910.00 11,910.00 0.0K
11:32 11,915.00 11,918.33 11,915.00 11,918.33 0.0K
11:33 11,915.00 11,915.00 11,915.00 11,915.00 0.0K
11:35 11,920.00 11,920.00 11,920.00 11,920.00 0.0K
11:36 11,910.00 11,910.00 11,910.00 11,910.00 0.1K
11:37 11,905.00 11,907.58 11,905.00 11,907.58 0.3K
11:38 11,900.00 11,900.00 11,900.00 11,900.00 0.0K
11:40 11,900.65 11,900.65 11,900.00 11,900.00 0.0K
11:43 11,895.00 11,895.00 11,890.00 11,890.00 0.1K
11:44 11,895.00 11,895.00 11,886.29 11,886.29 0.1K
11:45 11,880.00 11,885.00 11,880.00 11,885.00 0.0K
11:47 11,885.64 11,885.64 11,885.00 11,885.00 0.0K
11:48 11,881.29 11,881.29 11,880.00 11,880.00 0.2K
11:49 11,882.18 11,882.18 11,882.18 11,882.18 0.3K
11:50 11,885.00 11,885.00 11,880.00 11,880.00 0.2K
11:51 11,875.00 11,875.00 11,875.00 11,875.00 0.1K
11:52 11,880.00 11,880.00 11,875.00 11,875.00 0.0K
11:53 11,885.00 11,885.00 11,880.00 11,880.00 0.1K
11:54 11,880.00 11,880.00 11,880.00 11,880.00 0.0K
11:55 11,880.00 11,880.00 11,880.00 11,880.00 0.0K
11:56 11,875.00 11,875.00 11,875.00 11,875.00 0.1K
11:58 11,877.87 11,877.87 11,877.87 11,877.87 0.0K
12:01 11,880.00 11,880.00 11,880.00 11,880.00 0.1K
12:03 11,885.00 11,890.00 11,885.00 11,890.00 0.0K
12:04 11,890.00 11,890.00 11,890.00 11,890.00 0.0K
12:05 11,890.00 11,890.00 11,890.00 11,890.00 0.0K
12:06 11,885.00 11,887.88 11,885.00 11,887.88 0.1K
12:07 11,890.00 11,890.00 11,890.00 11,890.00 0.0K
12:08 11,890.00 11,900.00 11,885.00 11,900.00 0.9K
12:09 11,900.00 11,900.00 11,900.00 11,900.00 0.1K
12:11 11,905.00 11,905.00 11,905.00 11,905.00 0.1K
12:12 11,905.64 11,905.64 11,905.64 11,905.64 0.1K
12:13 11,905.65 11,905.65 11,905.65 11,905.65 0.0K
12:14 11,900.00 11,900.00 11,900.00 11,900.00 0.1K
12:16 11,910.00 11,915.00 11,905.00 11,905.00 0.2K
12:17 11,900.00 11,900.00 11,900.00 11,900.00 0.0K
12:18 11,908.90 11,908.90 11,905.00 11,905.00 0.1K
12:19 11,905.69 11,905.69 11,897.30 11,897.30 0.2K
12:20 11,905.00 11,905.00 11,905.00 11,905.00 0.0K
12:21 11,900.00 11,900.00 11,895.53 11,895.53 0.1K
12:22 11,895.00 11,895.00 11,895.00 11,895.00 0.0K
12:23 11,895.00 11,900.53 11,895.00 11,900.53 1.0K
12:24 11,895.00 11,895.00 11,890.00 11,890.00 0.2K
12:25 11,900.00 11,900.00 11,900.00 11,900.00 0.0K
12:26 11,900.00 11,900.00 11,900.00 11,900.00 0.0K
12:27 11,900.00 11,900.00 11,898.84 11,898.84 0.0K
12:28 11,910.00 11,910.00 11,910.00 11,910.00 0.1K
12:29 11,906.33 11,906.33 11,906.33 11,906.33 0.0K
12:30 11,905.00 11,905.00 11,905.00 11,905.00 0.2K
12:31 11,910.00 11,910.00 11,905.00 11,905.00 1.1K
12:32 11,910.00 11,910.00 11,910.00 11,910.00 0.0K
12:36 11,900.00 11,905.00 11,900.00 11,905.00 0.1K
12:38 11,900.00 11,910.00 11,900.00 11,910.00 0.0K
12:39 11,900.00 11,900.00 11,900.00 11,900.00 0.0K
12:40 11,910.00 11,910.00 11,910.00 11,910.00 0.0K
12:42 11,915.00 11,915.00 11,905.00 11,905.00 0.1K
12:46 11,905.00 11,905.00 11,905.00 11,905.00 0.0K
12:47 11,905.00 11,905.00 11,905.00 11,905.00 0.0K
12:49 11,897.62 11,905.00 11,897.62 11,905.00 0.1K
12:50 11,895.00 11,895.00 11,895.00 11,895.00 0.0K
12:51 11,895.00 11,900.00 11,895.00 11,900.00 0.1K
12:52 11,905.00 11,905.00 11,900.00 11,900.00 0.0K
12:53 11,910.00 11,910.00 11,900.00 11,900.00 0.0K
12:54 11,905.00 11,910.00 11,905.00 11,910.00 0.1K
12:55 11,905.00 11,905.00 11,905.00 11,905.00 0.0K
12:56 11,910.00 11,915.00 11,905.00 11,905.00 0.0K
12:57 11,910.00 11,910.00 11,905.00 11,905.00 0.1K
12:58 11,900.00 11,900.00 11,900.00 11,900.00 0.0K
13:00 11,910.00 11,910.00 11,910.00 11,910.00 0.0K
13:05 11,905.00 11,905.00 11,905.00 11,905.00 0.0K
13:06 11,900.00 11,900.00 11,900.00 11,900.00 0.0K
13:08 11,900.00 11,905.00 11,900.00 11,905.00 0.0K
13:10 11,900.00 11,900.00 11,900.00 11,900.00 0.1K
13:11 11,895.00 11,895.00 11,895.00 11,895.00 0.2K
13:12 11,900.00 11,900.00 11,900.00 11,900.00 0.0K
13:19 11,890.00 11,890.00 11,890.00 11,890.00 0.0K
13:20 11,890.00 11,890.00 11,885.00 11,885.00 0.1K
13:22 11,880.00 11,880.00 11,875.00 11,875.00 0.1K
13:25 11,866.72 11,866.72 11,866.72 11,866.72 0.3K
13:26 11,866.10 11,866.10 11,866.10 11,866.10 0.0K
13:27 11,865.00 11,865.00 11,865.00 11,865.00 0.1K
13:28 11,860.00 11,860.00 11,860.00 11,860.00 59.2K
13:29 11,860.00 11,875.00 11,860.00 11,875.00 0.1K
13:31 11,875.00 11,875.00 11,875.00 11,875.00 0.0K
13:32 11,890.00 11,895.00 11,890.00 11,895.00 0.2K
13:33 11,886.11 11,886.11 11,886.11 11,886.11 0.0K
13:34 11,900.00 11,900.00 11,900.00 11,900.00 0.2K
13:36 11,905.00 11,905.00 11,905.00 11,905.00 0.0K
13:38 11,905.00 11,905.00 11,905.00 11,905.00 0.2K
13:39 11,905.00 11,905.00 11,905.00 11,905.00 0.0K
13:42 11,901.28 11,901.28 11,901.28 11,901.28 0.0K
13:43 11,905.00 11,905.00 11,901.86 11,901.86 0.4K
13:45 11,910.00 11,910.00 11,910.00 11,910.00 0.0K
13:46 11,900.00 11,900.00 11,900.00 11,900.00 0.0K
13:47 11,905.00 11,905.00 11,885.13 11,905.00 1.3K
13:51 11,910.00 11,910.00 11,910.00 11,910.00 0.1K
13:52 11,910.00 11,910.00 11,902.58 11,902.58 0.0K
13:53 11,910.00 11,910.00 11,905.00 11,905.00 0.4K
13:55 11,910.00 11,915.00 11,910.00 11,915.00 0.1K
13:56 11,915.00 11,915.00 11,915.00 11,915.00 0.0K
13:57 11,910.00 11,910.00 11,910.00 11,910.00 0.0K
13:58 11,900.00 11,905.00 11,900.00 11,905.00 1.6K
14:00 11,910.00 11,910.00 11,910.00 11,910.00 0.1K
14:01 11,906.10 11,906.10 11,906.10 11,906.10 0.0K
14:03 11,920.00 11,920.00 11,920.00 11,920.00 0.0K
14:05 11,910.00 11,910.00 11,910.00 11,910.00 0.1K
14:08 11,915.00 11,915.00 11,910.00 11,910.00 0.1K
14:10 11,915.00 11,915.00 11,915.00 11,915.00 0.3K
14:11 11,908.63 11,908.63 11,908.63 11,908.63 1.5K
14:12 11,915.00 11,915.00 11,915.00 11,915.00 0.1K
14:13 11,935.00 11,935.00 11,930.00 11,930.00 0.3K
14:15 11,935.00 11,940.00 11,935.00 11,940.00 0.1K
14:18 11,940.00 11,940.00 11,940.00 11,940.00 263.0K
14:19 11,940.50 11,955.00 11,940.50 11,955.00 1.0K
14:21 11,960.00 11,965.00 11,960.00 11,965.00 0.3K
14:22 11,960.00 11,960.00 11,960.00 11,960.00 0.1K
14:23 11,960.00 11,965.00 11,950.00 11,960.00 2.9K
14:24 11,965.00 11,966.08 11,965.00 11,965.00 0.2K
14:25 11,962.13 11,970.00 11,962.13 11,970.00 0.0K
14:26 11,975.00 12,000.00 11,975.00 11,985.00 3.9K
14:27 11,990.00 11,990.00 11,990.00 11,990.00 0.0K
14:28 12,000.00 12,000.00 12,000.00 12,000.00 4.5K
14:29 12,005.00 12,015.00 12,005.00 12,015.00 0.7K
14:30 12,020.00 12,025.00 12,000.00 12,000.00 0.7K
14:31 11,990.00 11,990.00 11,990.00 11,990.00 0.2K
14:32 11,995.00 11,995.00 11,990.00 11,990.00 0.2K
14:33 11,985.00 11,995.00 11,985.00 11,995.00 0.3K
14:34 11,975.00 11,985.00 11,975.00 11,980.00 0.3K
14:35 11,990.00 11,990.00 11,985.00 11,985.00 0.1K
14:36 11,990.00 11,990.00 11,990.00 11,990.00 0.0K
14:37 11,995.00 11,995.00 11,995.00 11,995.00 0.0K
14:38 12,000.00 12,000.00 11,996.99 11,996.99 0.0K
14:40 11,995.00 12,000.00 11,995.00 12,000.00 0.1K
14:42 11,996.63 12,005.00 11,985.00 11,985.00 0.5K
14:43 11,995.00 11,995.00 11,990.00 11,990.00 0.0K
14:44 11,990.00 11,995.00 11,990.00 11,995.00 0.3K
14:45 12,000.00 12,000.00 11,990.00 11,990.00 0.1K
14:46 11,990.00 12,000.00 11,990.00 12,000.00 0.2K
14:47 12,000.00 12,005.00 12,000.00 12,000.00 0.3K
14:48 12,010.00 12,015.00 12,005.94 12,015.00 0.1K
14:49 12,015.00 12,020.00 12,015.00 12,015.00 0.2K
14:50 12,015.94 12,015.94 12,010.00 12,015.00 0.1K
14:51 12,005.00 12,010.00 12,005.00 12,010.00 0.3K
14:52 12,000.00 12,000.00 12,000.00 12,000.00 0.0K
14:53 11,995.00 12,005.00 11,995.00 12,005.00 0.2K
14:54 12,005.00 12,005.00 12,005.00 12,005.00 0.0K
14:55 12,005.00 12,005.00 12,000.00 12,000.00 0.4K
14:56 12,005.00 12,005.00 12,005.00 12,005.00 0.1K
14:57 12,000.00 12,005.00 12,000.00 12,005.00 0.3K
14:58 12,000.00 12,010.00 12,000.00 12,010.00 0.1K
14:59 12,010.00 12,010.00 12,005.00 12,010.00 0.3K
15:00 12,000.00 12,005.00 11,993.30 11,993.30 1.0K
15:01 11,995.00 12,005.00 11,995.00 12,005.00 0.3K
15:02 12,000.00 12,005.00 11,995.00 11,995.00 0.2K
15:03 12,005.00 12,005.00 12,005.00 12,005.00 0.0K
15:04 12,000.00 12,000.00 11,992.66 12,000.00 0.2K
15:05 11,995.00 12,000.00 11,995.00 12,000.00 0.1K
15:06 12,000.00 12,000.00 12,000.00 12,000.00 0.2K
15:07 11,995.00 12,000.00 11,995.00 12,000.00 0.0K
15:08 12,001.99 12,001.99 12,001.99 12,002.00 0.1K
15:09 12,005.00 12,005.00 12,005.00 12,005.00 0.1K
15:10 12,005.00 12,006.63 12,000.00 12,005.00 0.3K
15:11 12,010.00 12,010.00 12,010.00 12,010.00 0.1K
15:12 12,005.00 12,005.00 12,000.00 12,000.00 0.0K
15:13 11,995.00 11,995.00 11,980.00 11,980.00 0.4K
15:14 11,985.00 11,985.00 11,980.00 11,980.00 0.4K
15:15 11,985.00 11,985.00 11,985.00 11,985.00 0.1K
15:16 11,985.00 11,985.00 11,980.00 11,980.00 0.6K
15:17 11,970.00 11,975.00 11,970.00 11,975.00 0.3K
15:18 11,985.00 11,985.00 11,972.12 11,981.94 0.4K
15:19 11,970.00 11,970.00 11,965.00 11,965.00 0.1K
15:20 11,970.00 11,970.00 11,960.00 11,970.00 0.6K
15:21 11,975.00 11,975.00 11,975.00 11,975.00 0.0K
15:22 11,980.00 11,981.93 11,980.00 11,981.93 0.0K
15:23 11,976.93 11,976.93 11,976.93 11,976.93 0.0K
15:24 11,970.00 11,970.00 11,970.00 11,970.00 0.1K
15:25 11,965.00 11,965.00 11,965.00 11,965.00 0.2K
15:26 11,970.00 11,970.00 11,970.00 11,970.00 0.0K
15:27 11,975.00 11,975.00 11,975.00 11,975.00 0.0K
15:28 11,970.00 11,970.00 11,970.00 11,970.00 0.1K
15:29 11,965.00 11,965.00 11,965.00 11,965.00 0.3K
15:30 11,960.00 11,960.00 11,955.00 11,955.00 0.5K
15:31 11,965.00 11,965.00 11,960.00 11,965.00 0.0K
15:32 11,970.00 11,970.00 11,970.00 11,970.00 0.1K
15:33 11,970.00 11,970.00 11,970.00 11,970.00 0.1K
15:35 11,970.00 11,970.00 11,960.00 11,960.00 0.1K
15:36 11,970.00 11,975.00 11,965.00 11,975.00 0.2K
15:37 11,967.55 11,967.55 11,965.00 11,965.00 0.2K
15:38 11,967.17 11,970.00 11,967.17 11,970.00 0.4K
15:39 11,970.00 11,970.00 11,965.00 11,965.00 0.0K
15:40 11,975.00 11,975.00 11,975.00 11,975.00 0.0K
15:41 11,970.00 11,970.00 11,970.00 11,970.00 0.0K
15:42 11,965.00 11,965.00 11,965.00 11,965.00 0.1K
15:43 11,970.00 11,980.00 11,970.00 11,980.00 0.4K
15:44 11,980.00 11,985.00 11,980.00 11,980.00 0.1K
15:45 11,980.00 11,980.00 11,975.00 11,980.00 0.5K
15:46 11,985.00 11,985.00 11,975.00 11,980.00 0.2K
15:47 11,975.00 11,975.00 11,975.00 11,975.00 0.0K
15:48 11,975.00 11,978.84 11,975.00 11,978.84 0.1K
15:50 11,990.00 11,990.00 11,990.00 11,990.00 0.2K
15:51 11,995.00 11,995.00 11,995.00 11,995.00 0.1K
15:53 12,010.00 12,025.00 12,010.00 12,025.00 0.8K
15:54 12,005.00 12,007.00 12,005.00 12,007.00 0.4K
15:55 12,010.00 12,010.00 12,010.00 12,010.00 0.1K
15:56 11,997.36 11,997.79 11,997.36 11,997.79 0.5K
15:57 12,000.00 12,000.00 11,995.00 11,995.00 0.4K
15:58 12,000.00 12,000.00 11,985.00 11,985.00 0.0K
15:59 11,995.00 11,995.00 11,995.00 11,995.00 0.2K
16:00 12,000.00 12,000.00 11,995.00 12,000.00 0.3K
16:01 12,000.00 12,000.00 12,000.00 12,000.00 1.3K
16:02 12,000.00 12,000.00 12,000.00 12,000.00 1.7K
16:04 12,005.00 12,015.00 12,005.00 12,015.00 0.3K
16:05 12,015.00 12,015.00 12,010.00 12,015.00 0.3K
16:06 12,015.00 12,015.00 12,015.00 12,015.00 0.0K
16:08 12,027.41 12,030.00 12,027.41 12,030.00 0.4K
16:09 12,025.00 12,035.00 12,025.00 12,035.00 0.1K
16:11 12,035.00 12,035.00 12,025.00 12,025.00 0.8K
16:12 12,020.00 12,020.00 12,015.00 12,015.00 0.3K
16:13 12,010.00 12,010.00 12,010.00 12,010.00 0.3K
16:14 11,997.00 12,005.00 11,997.00 12,005.00 0.1K
16:15 12,005.00 12,005.00 12,005.00 12,005.00 0.2K
16:16 12,005.00 12,005.00 12,005.00 12,005.00 0.0K
16:17 12,005.00 12,005.00 12,000.00 12,000.00 1.0K
16:18 12,002.27 12,005.00 12,000.00 12,005.00 0.5K
16:19 12,005.00 12,005.00 12,005.00 12,005.00 0.0K
16:20 12,005.00 12,010.00 12,005.00 12,010.00 0.3K
16:21 12,010.00 12,010.00 12,010.00 12,010.00 0.0K
16:22 12,015.00 12,024.99 12,015.00 12,024.99 0.1K
16:23 12,017.28 12,020.00 12,017.28 12,020.00 0.0K
16:24 12,025.00 12,030.00 12,025.00 12,030.00 0.5K
16:25 12,025.00 12,035.00 12,025.00 12,030.00 0.2K
16:26 12,030.00 12,045.00 12,030.00 12,045.00 0.3K
16:27 12,040.00 12,040.00 12,040.00 12,040.00 0.2K
16:28 12,045.00 12,045.00 12,040.00 12,045.00 0.1K
16:29 12,045.00 12,055.00 12,035.00 12,035.00 1.3K
16:35 11,960.00 11,960.00 11,960.00 11,960.00 212.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし