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 11,935.00 11,955.00 11,935.00 11,955.00 2.3K
08:01 11,955.00 11,980.00 11,955.00 11,980.00 0.4K
08:02 11,973.82 11,979.33 11,965.00 11,965.00 0.2K
08:03 11,955.12 11,960.00 11,950.00 11,950.00 0.2K
08:04 11,935.00 11,937.21 11,935.00 11,937.21 0.1K
08:05 11,930.00 11,930.00 11,930.00 11,930.00 0.0K
08:06 11,934.16 11,940.00 11,934.16 11,940.00 0.1K
08:07 11,955.00 11,960.00 11,955.00 11,955.00 0.1K
08:08 11,975.00 11,975.00 11,960.00 11,960.00 0.1K
08:09 11,960.00 11,965.00 11,960.00 11,965.00 0.2K
08:10 11,970.00 11,970.00 11,960.00 11,960.00 0.0K
08:11 11,970.00 11,985.00 11,970.00 11,985.00 0.1K
08:12 11,980.00 11,985.00 11,975.00 11,980.00 0.0K
08:13 11,975.00 11,975.00 11,975.00 11,975.00 0.3K
08:14 11,980.00 11,980.00 11,980.00 11,980.00 0.0K
08:15 11,975.00 11,975.00 11,975.00 11,975.00 0.0K
08:16 11,970.00 11,970.00 11,970.00 11,970.00 0.0K
08:17 11,970.00 11,970.00 11,960.00 11,960.00 0.0K
08:18 11,970.00 11,970.00 11,960.00 11,960.00 0.0K
08:19 11,970.00 11,970.00 11,970.00 11,970.00 0.0K
08:20 11,960.00 11,985.00 11,960.00 11,970.00 0.1K
08:21 11,965.00 11,970.00 11,950.00 11,960.00 0.4K
08:22 11,975.00 11,975.00 11,975.00 11,975.00 0.1K
08:23 11,965.00 11,965.00 11,960.00 11,965.00 0.1K
08:24 11,955.00 11,955.00 11,945.00 11,945.00 0.1K
08:25 11,945.00 11,945.00 11,930.00 11,930.00 0.0K
08:26 11,945.00 11,945.00 11,937.51 11,945.00 0.1K
08:27 11,930.00 11,930.00 11,930.00 11,930.00 0.0K
08:28 11,920.00 11,925.00 11,920.00 11,925.00 0.1K
08:29 11,930.00 11,930.00 11,930.00 11,930.00 0.3K
08:30 11,925.00 11,925.00 11,925.00 11,925.00 0.2K
08:31 11,920.00 11,920.00 11,910.00 11,910.00 0.2K
08:32 11,905.00 11,905.00 11,895.00 11,895.00 0.1K
08:34 11,895.00 11,895.00 11,895.00 11,895.00 0.0K
08:35 11,910.00 11,920.00 11,910.00 11,915.00 0.3K
08:36 11,925.00 11,925.00 11,925.00 11,925.00 0.0K
08:37 11,930.00 11,930.00 11,915.00 11,915.00 3.1K
08:38 11,910.00 11,910.00 11,900.21 11,905.00 0.4K
08:39 11,900.00 11,905.00 11,900.00 11,905.00 0.2K
08:40 11,900.00 11,900.00 11,900.00 11,900.00 0.0K
08:41 11,895.00 11,906.10 11,895.00 11,906.10 0.1K
08:42 11,905.00 11,905.00 11,900.00 11,905.00 0.2K
08:43 11,890.00 11,905.00 11,890.00 11,895.00 0.0K
08:45 11,905.00 11,905.00 11,895.00 11,895.00 0.0K
08:46 11,895.00 11,895.00 11,895.00 11,895.00 0.0K
08:47 11,895.00 11,900.00 11,895.00 11,900.00 0.0K
08:48 11,895.00 11,895.00 11,890.00 11,890.00 0.1K
08:49 11,890.00 11,895.00 11,885.00 11,895.00 0.0K
08:50 11,890.00 11,890.00 11,885.00 11,888.90 0.2K
08:52 11,890.00 11,895.00 11,890.00 11,895.00 0.1K
08:53 11,895.00 11,905.00 11,895.00 11,905.00 0.0K
08:54 11,890.00 11,890.00 11,890.00 11,890.00 0.2K
08:55 11,880.00 11,885.00 11,880.00 11,885.00 0.1K
08:56 11,886.76 11,886.76 11,886.76 11,886.76 0.0K
08:57 11,875.00 11,875.00 11,870.00 11,875.00 0.1K
08:58 11,870.00 11,870.00 11,870.00 11,870.00 0.0K
08:59 11,865.00 11,865.00 11,865.00 11,865.00 0.0K
09:00 11,865.00 11,865.00 11,860.00 11,865.00 0.1K
09:01 11,860.00 11,875.00 11,860.00 11,870.00 2.2K
09:02 11,870.00 11,870.00 11,870.00 11,870.00 0.0K
09:04 11,860.00 11,860.00 11,860.00 11,860.00 0.0K
09:05 11,860.00 11,875.00 11,860.00 11,875.00 0.2K
09:06 11,885.00 11,885.00 11,885.00 11,885.00 0.0K
09:07 11,880.00 11,880.00 11,875.00 11,875.00 0.2K
09:08 11,875.00 11,875.00 11,875.00 11,875.00 0.0K
09:09 11,875.00 11,875.00 11,875.00 11,875.00 0.0K
09:12 11,875.00 11,875.00 11,875.00 11,875.00 0.0K
09:14 11,870.00 11,875.00 11,870.00 11,875.00 0.4K
09:15 11,880.25 11,880.25 11,880.25 11,880.30 0.2K
09:16 11,880.00 11,880.00 11,880.00 11,880.00 0.0K
09:17 11,885.00 11,885.00 11,880.00 11,880.00 0.0K
09:18 11,875.00 11,880.00 11,875.00 11,880.00 0.1K
09:19 11,885.00 11,885.00 11,885.00 11,885.00 0.1K
09:20 11,885.02 11,890.00 11,885.02 11,890.00 1.2K
09:21 11,885.00 11,890.00 11,885.00 11,890.00 0.1K
09:22 11,890.00 11,890.00 11,890.00 11,890.00 0.1K
09:24 11,875.00 11,875.00 11,875.00 11,875.00 0.3K
09:25 11,885.00 11,885.00 11,880.00 11,880.00 0.0K
09:26 11,875.00 11,875.00 11,865.00 11,865.00 0.1K
09:27 11,910.00 11,910.00 11,895.00 11,900.00 0.5K
09:28 11,905.00 11,905.00 11,905.00 11,905.00 0.3K
09:29 11,905.00 11,905.00 11,895.00 11,900.00 1.4K
09:30 11,885.00 11,885.00 11,870.00 11,870.00 0.2K
09:31 11,850.00 11,850.00 11,850.00 11,850.00 0.1K
09:32 11,850.00 11,850.00 11,850.00 11,850.00 0.1K
09:33 11,845.00 11,860.00 11,845.00 11,860.00 0.1K
09:34 11,875.00 11,875.00 11,875.00 11,875.00 0.0K
09:35 11,865.00 11,865.00 11,865.00 11,865.00 0.0K
09:36 11,863.88 11,863.88 11,863.88 11,863.88 0.0K
09:38 11,880.00 11,880.00 11,880.00 11,880.00 0.1K
09:40 11,890.00 11,895.00 11,890.00 11,892.86 0.1K
09:41 11,905.00 11,915.00 11,905.00 11,905.00 0.1K
09:42 11,905.00 11,905.00 11,905.00 11,905.00 0.0K
09:43 11,910.00 11,910.00 11,910.00 11,910.00 0.0K
09:44 11,901.10 11,905.00 11,900.00 11,905.00 0.1K
09:45 11,895.00 11,895.00 11,895.00 11,895.00 0.5K
09:47 11,900.00 11,905.00 11,890.00 11,905.00 0.0K
09:49 11,910.00 11,910.00 11,910.00 11,910.00 0.1K
09:51 11,911.75 11,911.75 11,911.75 11,911.75 0.0K
09:52 11,915.00 11,915.00 11,905.00 11,905.00 0.1K
09:53 11,906.75 11,910.00 11,906.75 11,910.00 0.0K
09:54 11,920.00 11,920.00 11,920.00 11,920.00 0.0K
09:56 11,917.48 11,925.00 11,917.48 11,920.45 0.4K
09:57 11,915.00 11,920.00 11,910.00 11,920.00 0.1K
09:59 11,906.11 11,906.11 11,906.11 11,906.10 0.0K
10:01 11,900.00 11,900.00 11,900.00 11,900.00 0.0K
10:02 11,895.00 11,895.00 11,895.00 11,895.00 0.0K
10:03 11,895.00 11,895.00 11,895.00 11,895.00 0.0K
10:04 11,900.00 11,900.00 11,900.00 11,900.00 0.0K
10:06 11,900.00 11,900.00 11,900.00 11,900.00 0.0K
10:07 11,900.00 11,900.00 11,900.00 11,900.00 0.1K
10:08 11,903.02 11,903.02 11,903.02 11,903.02 0.0K
10:09 11,905.00 11,910.00 11,905.00 11,910.00 0.2K
10:10 11,900.00 11,900.00 11,900.00 11,900.00 1.0K
10:11 11,907.33 11,907.33 11,905.00 11,905.00 0.1K
10:12 11,915.00 11,915.00 11,915.00 11,915.00 0.0K
10:13 11,925.00 11,925.00 11,925.00 11,925.00 0.0K
10:14 11,930.00 11,930.00 11,915.00 11,915.00 0.0K
10:15 11,920.00 11,925.00 11,920.00 11,925.00 0.0K
10:16 11,925.00 11,925.00 11,925.00 11,925.00 0.1K
10:17 11,930.00 11,930.00 11,930.00 11,930.00 0.0K
10:18 11,930.00 11,930.00 11,930.00 11,930.00 0.0K
10:19 11,930.00 11,930.00 11,930.00 11,930.00 0.0K
10:20 11,931.16 11,931.16 11,931.16 11,931.16 0.0K
10:21 11,925.00 11,925.00 11,925.00 11,925.00 0.0K
10:24 11,911.15 11,911.15 11,911.15 11,911.15 0.0K
10:25 11,912.56 11,912.56 11,911.15 11,911.15 1.2K
10:26 11,920.00 11,930.00 11,920.00 11,930.00 0.2K
10:28 11,925.00 11,925.00 11,925.00 11,925.00 0.0K
10:29 11,920.00 11,930.00 11,920.00 11,930.00 0.5K
10:30 11,910.00 11,910.00 11,910.00 11,910.00 0.1K
10:32 11,900.00 11,900.00 11,900.00 11,900.00 0.1K
10:33 11,905.00 11,905.00 11,905.00 11,905.00 0.0K
10:35 11,910.00 11,915.00 11,910.00 11,915.00 0.0K
10:37 11,905.00 11,905.00 11,898.19 11,898.19 0.1K
10:40 11,902.45 11,902.45 11,902.45 11,902.45 0.0K
10:41 11,905.00 11,915.00 11,905.00 11,915.00 0.2K
10:42 11,910.00 11,910.00 11,910.00 11,910.00 0.1K
10:44 11,917.17 11,920.00 11,917.17 11,920.00 0.0K
10:45 11,916.12 11,916.12 11,915.00 11,915.00 0.0K
10:46 11,915.00 11,915.00 11,915.00 11,915.00 0.0K
10:47 11,918.57 11,918.57 11,918.20 11,918.20 0.0K
10:48 11,915.00 11,915.00 11,915.00 11,915.00 0.0K
10:50 11,920.00 11,920.00 11,920.00 11,920.00 0.0K
10:52 11,915.00 11,915.00 11,915.00 11,915.00 0.0K
10:53 11,920.00 11,920.00 11,920.00 11,920.00 0.0K
10:55 11,915.00 11,915.00 11,915.00 11,915.00 0.0K
10:56 11,910.00 11,910.00 11,910.00 11,910.00 0.0K
10:57 11,905.00 11,915.00 11,905.00 11,915.00 0.0K
10:58 11,915.00 11,915.00 11,915.00 11,915.00 0.0K
10:59 11,900.00 11,900.00 11,900.00 11,900.00 0.0K
11:00 11,910.00 11,910.00 11,910.00 11,910.00 0.0K
11:01 11,910.00 11,910.00 11,910.00 11,910.00 0.0K
11:03 11,908.69 11,908.69 11,905.00 11,905.00 0.0K
11:05 11,912.20 11,912.20 11,912.20 11,912.20 0.0K
11:06 11,915.00 11,925.00 11,915.00 11,920.00 0.3K
11:07 11,910.00 11,910.00 11,910.00 11,910.00 0.0K
11:10 11,908.70 11,910.00 11,908.70 11,910.00 0.0K
11:13 11,900.00 11,910.00 11,900.00 11,910.00 0.0K
11:14 11,905.00 11,910.00 11,905.00 11,910.00 0.1K
11:16 11,906.27 11,906.27 11,906.27 11,906.27 0.0K
11:17 11,906.26 11,906.26 11,906.26 11,906.26 0.1K
11:18 11,910.00 11,910.00 11,905.00 11,905.00 0.4K
11:19 11,905.00 11,910.00 11,905.00 11,910.00 0.0K
11:20 11,915.00 11,915.00 11,905.00 11,905.00 0.2K
11:22 11,910.00 11,910.00 11,910.00 11,910.00 0.0K
11:23 11,906.02 11,906.02 11,906.02 11,906.02 0.0K
11:24 11,903.34 11,903.34 11,903.34 11,903.30 0.1K
11:25 11,900.00 11,910.00 11,900.00 11,910.00 0.1K
11:26 11,907.14 11,907.14 11,907.14 11,907.14 0.0K
11:29 11,906.59 11,906.59 11,906.59 11,906.59 0.1K
11:32 11,900.00 11,905.00 11,900.00 11,905.00 0.0K
11:33 11,905.00 11,906.58 11,905.00 11,906.58 0.1K
11:34 11,900.00 11,900.00 11,900.00 11,900.00 0.0K
11:35 11,905.00 11,905.00 11,905.00 11,905.00 0.0K
11:37 11,903.61 11,903.61 11,903.61 11,903.61 0.0K
11:39 11,900.00 11,900.00 11,898.53 11,898.53 0.1K
11:43 11,895.00 11,900.00 11,890.00 11,897.59 0.2K
11:45 11,895.00 11,898.51 11,895.00 11,895.00 0.8K
11:46 11,905.00 11,905.00 11,905.00 11,905.00 0.0K
11:47 11,895.00 11,895.00 11,895.00 11,895.00 0.0K
11:48 11,890.00 11,895.00 11,890.00 11,895.00 0.1K
11:49 11,895.00 11,895.00 11,895.00 11,895.00 0.1K
11:50 11,898.52 11,898.52 11,898.52 11,898.52 0.1K
11:51 11,905.00 11,905.00 11,895.00 11,895.00 0.0K
11:52 11,897.96 11,897.96 11,897.96 11,897.96 0.2K
11:53 11,905.00 11,910.00 11,905.00 11,910.00 0.1K
11:54 11,908.52 11,911.74 11,908.52 11,911.74 0.0K
11:56 11,900.00 11,900.00 11,900.00 11,900.00 0.1K
11:59 11,900.00 11,900.00 11,900.00 11,900.00 0.0K
12:00 11,895.00 11,895.00 11,895.00 11,895.00 0.2K
12:02 11,900.00 11,901.61 11,895.00 11,895.00 0.0K
12:04 11,895.00 11,905.00 11,895.00 11,905.00 0.3K
12:05 11,900.00 11,910.00 11,900.00 11,910.00 0.0K
12:06 11,905.00 11,905.00 11,905.00 11,905.00 0.0K
12:08 11,900.00 11,900.00 11,900.00 11,900.00 0.0K
12:10 11,895.00 11,900.00 11,895.00 11,900.00 0.0K
12:16 11,890.00 11,890.00 11,890.00 11,890.00 0.2K
12:17 11,895.00 11,895.00 11,885.02 11,885.02 0.0K
12:19 11,885.00 11,895.00 11,885.00 11,895.00 0.1K
12:24 11,895.00 11,895.00 11,895.00 11,895.00 0.0K
12:27 11,905.00 11,905.00 11,905.00 11,905.00 0.0K
12:30 11,905.00 11,905.00 11,905.00 11,905.00 0.1K
12:31 11,905.00 11,905.00 11,900.00 11,900.00 0.1K
12:34 11,885.00 11,885.00 11,885.00 11,885.00 0.2K
12:35 11,885.00 11,885.00 11,860.00 11,860.00 5.6K
12:36 11,870.00 11,870.00 11,865.00 11,865.00 0.1K
12:37 11,870.00 11,870.00 11,870.00 11,870.00 0.3K
12:38 11,870.00 11,875.00 11,870.00 11,875.00 0.0K
12:39 11,867.05 11,880.00 11,867.05 11,880.00 0.1K
12:40 11,880.00 11,880.00 11,880.00 11,880.00 0.1K
12:41 11,875.00 11,875.00 11,875.00 11,875.00 0.0K
12:43 11,875.00 11,875.00 11,875.00 11,875.00 0.1K
12:45 11,885.00 11,885.00 11,880.00 11,880.00 0.2K
12:47 11,885.00 11,885.00 11,885.00 11,885.00 0.0K
12:50 11,885.00 11,885.00 11,885.00 11,885.00 0.0K
12:51 11,890.00 11,890.00 11,880.00 11,880.00 0.1K
12:53 11,875.00 11,885.00 11,875.00 11,885.00 0.2K
12:55 11,890.00 11,890.00 11,890.00 11,890.00 277.6K
12:57 11,890.00 11,890.00 11,890.00 11,890.00 0.1K
12:58 11,895.00 11,895.00 11,895.00 11,895.00 0.1K
12:59 11,895.00 11,895.00 11,895.00 11,895.00 0.8K
13:00 11,900.00 11,900.00 11,900.00 11,900.00 0.1K
13:01 11,900.00 11,900.00 11,900.00 11,900.00 0.2K
13:03 11,905.00 11,905.00 11,905.00 11,905.00 0.0K
13:04 11,905.00 11,905.00 11,905.00 11,905.00 0.0K
13:05 11,905.00 11,905.00 11,905.00 11,905.00 0.0K
13:08 11,898.30 11,898.30 11,895.00 11,895.00 0.1K
13:09 11,900.00 11,910.00 11,900.00 11,910.00 0.2K
13:11 11,905.00 11,911.41 11,895.00 11,911.40 0.8K
13:15 11,905.00 11,910.00 11,900.00 11,900.00 0.4K
13:16 11,920.00 11,920.00 11,920.00 11,920.00 0.0K
13:17 11,912.06 11,912.06 11,912.06 11,912.06 0.1K
13:18 11,915.29 11,915.29 11,915.29 11,915.30 0.0K
13:19 11,915.00 11,920.00 11,915.00 11,920.00 0.0K
13:21 11,920.00 11,920.00 11,920.00 11,920.00 0.0K
13:23 11,915.00 11,915.00 11,915.00 11,915.00 0.0K
13:24 11,910.00 11,910.00 11,910.00 11,910.00 0.1K
13:25 11,905.00 11,905.00 11,905.00 11,905.00 0.0K
13:28 11,900.00 11,900.00 11,900.00 11,900.00 0.0K
13:30 11,900.00 11,910.00 11,900.00 11,910.00 0.1K
13:32 11,918.98 11,918.98 11,918.98 11,918.98 0.1K
13:33 11,925.00 11,925.00 11,925.00 11,925.00 0.0K
13:34 11,920.00 11,920.00 11,920.00 11,920.00 0.1K
13:35 11,925.00 11,925.00 11,925.00 11,925.00 0.0K
13:36 11,925.00 11,930.00 11,925.00 11,930.00 0.1K
13:37 11,925.00 11,925.00 11,925.00 11,925.00 0.0K
13:38 11,915.00 11,915.00 11,915.00 11,915.00 0.0K
13:40 11,904.61 11,904.61 11,904.61 11,904.60 0.1K
13:41 11,900.00 11,900.00 11,900.00 11,900.00 0.0K
13:42 11,895.00 11,895.00 11,895.00 11,895.00 0.0K
13:43 11,895.00 11,900.00 11,895.00 11,900.00 0.0K
13:44 11,905.00 11,905.00 11,905.00 11,905.00 0.0K
13:45 11,915.00 11,915.00 11,915.00 11,915.00 0.0K
13:46 11,910.00 11,915.00 11,910.00 11,915.00 0.0K
13:49 11,920.00 11,920.00 11,915.00 11,915.00 0.0K
13:50 11,905.00 11,905.00 11,905.00 11,905.00 0.0K
13:51 11,910.00 11,910.00 11,895.00 11,895.00 0.0K
13:53 11,905.00 11,905.00 11,905.00 11,905.00 0.1K
13:54 11,910.00 11,910.00 11,910.00 11,910.00 0.0K
13:55 11,920.00 11,920.00 11,920.00 11,920.00 0.0K
13:56 11,920.00 11,920.00 11,920.00 11,920.00 0.0K
13:57 11,921.60 11,921.60 11,921.60 11,921.60 0.0K
13:58 11,925.00 11,925.00 11,925.00 11,925.00 0.0K
14:00 11,920.00 11,920.00 11,920.00 11,920.00 0.0K
14:03 11,920.00 11,920.00 11,920.00 11,920.00 0.0K
14:05 11,918.61 11,920.00 11,918.61 11,920.00 0.0K
14:06 11,920.00 11,920.00 11,920.00 11,920.00 0.1K
14:08 11,925.00 11,935.00 11,925.00 11,935.00 0.3K
14:09 11,937.20 11,940.00 11,937.20 11,940.00 0.0K
14:10 11,930.00 11,930.00 11,930.00 11,930.00 0.1K
14:11 11,935.00 11,935.00 11,935.00 11,935.00 0.0K
14:15 11,930.00 11,930.00 11,930.00 11,930.00 0.1K
14:17 11,930.00 11,930.00 11,925.00 11,925.00 0.1K
14:18 11,925.00 11,925.00 11,925.00 11,925.00 0.0K
14:19 11,930.00 11,935.00 11,930.00 11,935.00 0.1K
14:21 11,935.00 11,935.00 11,933.59 11,935.00 0.2K
14:22 11,930.00 11,930.00 11,930.00 11,930.00 0.1K
14:24 11,930.00 11,930.00 11,930.00 11,930.00 0.0K
14:25 11,935.00 11,935.00 11,935.00 11,935.00 0.0K
14:28 11,930.00 11,935.00 11,930.00 11,935.00 0.1K
14:29 11,935.00 11,935.00 11,935.00 11,935.00 0.0K
14:30 11,935.00 11,945.00 11,930.00 11,930.00 1.8K
14:31 11,940.00 11,940.00 11,940.00 11,940.00 0.0K
14:32 11,935.00 11,935.00 11,935.00 11,935.00 0.1K
14:33 11,935.00 11,940.00 11,935.00 11,940.00 0.1K
14:34 11,950.00 11,950.00 11,950.00 11,950.00 0.1K
14:35 11,955.00 11,955.00 11,945.00 11,945.00 0.3K
14:36 11,950.00 11,960.00 11,950.00 11,960.00 0.0K
14:37 11,955.00 11,955.00 11,955.00 11,955.00 0.0K
14:38 11,955.00 11,955.00 11,955.00 11,955.00 0.0K
14:39 11,948.99 11,948.99 11,948.99 11,948.99 0.0K
14:40 11,940.00 11,940.00 11,940.00 11,940.00 0.0K
14:41 11,950.00 11,950.00 11,946.41 11,950.00 0.5K
14:42 11,955.00 11,975.00 11,955.00 11,975.00 0.1K
14:43 11,970.00 11,970.00 11,955.00 11,955.00 0.2K
14:44 11,960.00 11,960.00 11,960.00 11,960.00 0.0K
14:45 11,955.00 11,960.00 11,955.00 11,960.00 0.1K
14:47 11,958.59 11,958.59 11,958.59 11,958.59 0.0K
14:48 11,960.00 11,960.00 11,960.00 11,960.00 0.0K
14:49 11,960.00 11,960.00 11,960.00 11,960.00 0.0K
14:50 11,960.00 11,965.00 11,960.00 11,965.00 0.1K
14:51 11,965.00 11,970.99 11,965.00 11,970.99 0.0K
14:52 11,980.00 11,980.00 11,980.00 11,980.00 0.0K
14:53 11,970.00 11,990.00 11,970.00 11,990.00 0.3K
14:54 11,985.00 11,985.00 11,983.31 11,983.31 0.3K
14:55 11,995.00 11,995.00 11,995.00 11,995.00 0.2K
14:56 11,995.00 11,995.00 11,995.00 11,995.00 0.0K
14:57 11,997.13 11,997.13 11,997.13 11,997.13 0.0K
14:58 11,990.00 11,990.00 11,990.00 11,990.00 0.0K
14:59 11,990.00 11,990.00 11,985.00 11,985.00 0.1K
15:00 11,990.00 11,990.00 11,980.00 11,980.00 0.4K
15:01 11,985.00 11,990.00 11,985.00 11,990.00 0.4K
15:03 11,985.00 11,985.00 11,985.00 11,985.00 0.0K
15:04 11,985.00 11,985.00 11,985.00 11,985.00 0.0K
15:05 11,985.00 11,990.00 11,985.00 11,987.97 0.4K
15:06 11,992.09 11,992.09 11,992.09 11,992.09 0.1K
15:07 11,990.00 11,990.00 11,990.00 11,990.00 0.1K
15:08 11,990.00 11,990.00 11,990.00 11,990.00 0.0K
15:09 11,980.00 11,981.38 11,980.00 11,981.38 0.2K
15:10 11,980.00 11,980.00 11,975.00 11,975.00 0.1K
15:12 11,965.00 11,965.00 11,965.00 11,965.00 0.0K
15:13 11,975.00 11,977.04 11,975.00 11,975.00 0.2K
15:14 11,980.00 11,980.00 11,970.00 11,970.00 0.0K
15:15 11,970.00 11,975.00 11,970.00 11,971.50 0.0K
15:17 11,970.00 11,970.00 11,955.00 11,955.00 0.0K
15:18 11,970.00 11,970.00 11,960.00 11,960.00 0.1K
15:19 11,970.00 11,970.00 11,970.00 11,970.00 0.1K
15:20 11,970.00 11,973.01 11,970.00 11,973.01 0.1K
15:21 11,980.00 11,980.00 11,980.00 11,980.00 0.0K
15:22 11,975.00 11,980.00 11,975.00 11,980.00 0.0K
15:23 11,980.00 11,980.00 11,980.00 11,980.00 0.0K
15:26 11,975.00 11,975.00 11,975.00 11,975.00 0.2K
15:27 11,975.00 11,975.00 11,970.00 11,970.00 0.3K
15:28 11,970.00 11,970.00 11,970.00 11,970.00 0.0K
15:29 11,970.00 11,970.00 11,970.00 11,970.00 0.0K
15:30 11,970.00 11,975.00 11,970.00 11,971.18 0.1K
15:32 11,975.00 11,975.00 11,975.00 11,975.00 0.1K
15:33 11,970.00 11,970.00 11,960.00 11,960.00 0.2K
15:34 11,956.21 11,956.21 11,956.21 11,956.21 0.1K
15:36 11,945.00 11,945.00 11,942.50 11,942.50 0.0K
15:38 11,940.00 11,940.00 11,935.00 11,935.00 0.2K
15:39 11,935.00 11,940.00 11,935.00 11,940.00 3.3K
15:40 11,940.00 11,940.00 11,937.50 11,940.00 0.4K
15:42 11,940.00 11,945.00 11,940.00 11,945.00 0.5K
15:43 11,950.00 11,950.00 11,950.00 11,950.00 0.0K
15:44 11,955.00 11,960.00 11,955.00 11,960.00 0.0K
15:45 11,955.00 11,955.00 11,955.00 11,955.00 0.0K
15:46 11,955.00 11,955.00 11,955.00 11,955.00 0.1K
15:47 11,950.00 11,950.00 11,945.00 11,945.00 0.2K
15:48 11,945.00 11,945.00 11,940.00 11,940.00 0.1K
15:49 11,950.00 11,950.00 11,950.00 11,950.00 0.0K
15:51 11,950.00 11,955.00 11,950.00 11,955.00 0.0K
15:52 11,955.00 11,955.00 11,955.00 11,955.00 0.0K
15:53 11,960.00 11,960.00 11,960.00 11,960.00 0.0K
15:54 11,955.00 11,955.00 11,955.00 11,955.00 0.0K
15:55 11,955.00 11,960.00 11,955.00 11,955.00 0.2K
15:56 11,955.00 11,955.00 11,955.00 11,955.00 0.0K
15:57 11,960.00 11,960.00 11,960.00 11,960.00 0.0K
15:58 11,965.00 11,965.00 11,965.00 11,965.00 0.0K
15:59 11,966.20 11,970.00 11,966.20 11,970.00 0.0K
16:00 11,970.00 11,970.00 11,965.00 11,965.00 0.5K
16:01 11,960.00 11,960.00 11,950.00 11,950.00 0.4K
16:02 11,955.00 11,960.00 11,955.00 11,960.00 0.3K
16:03 11,960.00 11,965.00 11,960.00 11,965.00 0.1K
16:04 11,960.00 11,965.00 11,960.00 11,965.00 0.3K
16:05 11,965.69 11,965.69 11,965.69 11,965.69 0.0K
16:06 11,960.00 11,960.17 11,960.00 11,960.00 0.5K
16:07 11,955.00 11,955.00 11,955.00 11,955.00 0.0K
16:08 11,958.06 11,965.00 11,958.06 11,965.00 0.2K
16:09 11,960.00 11,960.00 11,955.00 11,955.00 0.6K
16:10 11,950.00 11,955.00 11,950.00 11,955.00 0.2K
16:11 11,950.00 11,950.00 11,950.00 11,950.00 0.0K
16:12 11,960.00 11,960.00 11,960.00 11,960.00 0.2K
16:14 11,955.00 11,965.00 11,955.00 11,965.00 0.2K
16:15 11,965.00 11,969.97 11,965.00 11,969.97 0.1K
16:16 11,960.00 11,960.00 11,960.00 11,960.00 0.1K
16:17 11,960.00 11,960.00 11,960.00 11,960.00 0.2K
16:18 11,955.00 11,955.00 11,955.00 11,955.00 0.1K
16:19 11,960.00 11,960.00 11,960.00 11,960.00 0.1K
16:20 11,960.00 11,965.00 11,960.00 11,965.00 0.1K
16:21 11,965.00 11,965.00 11,963.67 11,965.00 0.3K
16:22 11,960.00 11,960.00 11,960.00 11,960.00 0.0K
16:23 11,965.00 11,965.00 11,960.00 11,960.00 0.2K
16:24 11,965.00 11,965.00 11,965.00 11,965.00 0.2K
16:25 11,960.00 11,965.00 11,960.00 11,965.00 1.5K
16:26 11,965.00 11,970.00 11,965.00 11,970.00 0.5K
16:28 11,970.00 11,970.00 11,970.00 11,970.00 0.2K
16:29 11,970.00 11,975.00 11,967.98 11,975.00 0.7K
16:35 12,000.00 12,000.00 12,000.00 12,000.00 233.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし