Next PLC (NXT)

NXT
🏛️ イギリス →
12,350.00
最終更新: 2025-10-01
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 11,950.00 11,950.00 11,890.00 11,890.00 1.6K
08:01 11,885.00 11,885.00 11,880.00 11,880.00 0.2K
08:02 11,900.00 11,940.00 11,900.00 11,940.00 0.5K
08:03 11,878.00 11,950.00 11,878.00 11,940.00 1.4K
08:05 11,965.00 11,965.00 11,960.00 11,960.00 0.1K
08:06 11,940.00 11,960.00 11,940.00 11,940.00 0.1K
08:07 11,950.00 11,950.00 11,950.00 11,950.00 0.2K
08:08 11,960.00 11,968.69 11,960.00 11,960.00 0.5K
08:09 11,955.00 11,955.00 11,955.00 11,955.00 0.0K
08:10 11,960.00 12,010.00 11,960.00 12,000.00 0.4K
08:11 12,000.00 12,000.00 12,000.00 12,000.00 0.1K
08:12 11,985.00 11,985.00 11,980.00 11,980.00 0.0K
08:13 11,970.00 11,970.00 11,965.00 11,970.00 0.3K
08:14 11,985.00 11,985.00 11,985.00 11,985.00 0.1K
08:15 11,970.00 11,975.00 11,970.00 11,975.00 0.3K
08:16 11,980.00 11,980.00 11,980.00 11,980.00 0.0K
08:17 11,985.00 11,985.00 11,985.00 11,985.00 0.1K
08:18 11,990.00 11,995.00 11,990.00 11,995.00 0.1K
08:19 12,000.00 12,000.00 12,000.00 12,000.00 0.0K
08:20 11,980.00 11,980.00 11,980.00 11,980.00 0.1K
08:21 11,985.00 12,000.00 11,985.00 11,995.00 0.1K
08:22 11,990.00 11,990.00 11,990.00 11,990.00 0.0K
08:23 11,990.00 11,990.00 11,990.00 11,990.00 0.0K
08:24 11,995.00 12,000.00 11,995.00 12,000.00 0.0K
08:25 12,000.00 12,000.00 12,000.00 12,000.00 0.0K
08:26 11,992.84 11,992.84 11,992.84 11,992.84 0.0K
08:27 11,990.00 11,992.21 11,990.00 11,992.21 0.1K
08:28 11,995.00 12,000.00 11,995.00 12,000.00 0.1K
08:29 12,005.00 12,005.00 12,000.00 12,005.00 0.3K
08:30 11,995.00 12,000.00 11,990.00 11,990.00 0.0K
08:31 11,993.90 11,993.90 11,993.90 11,993.90 0.1K
08:32 11,990.00 11,990.00 11,985.00 11,985.00 0.1K
08:34 12,000.00 12,015.00 12,000.00 12,015.00 0.3K
08:35 12,010.00 12,010.00 12,010.00 12,010.00 0.1K
08:36 12,005.00 12,005.00 12,005.00 12,005.00 0.0K
08:37 12,010.00 12,020.00 12,010.00 12,020.00 0.1K
08:38 12,010.00 12,010.00 12,005.00 12,008.90 0.1K
08:40 11,995.00 12,000.00 11,995.00 12,000.00 0.1K
08:41 11,995.00 11,995.00 11,985.00 11,985.00 0.5K
08:42 11,980.00 11,980.00 11,980.00 11,980.00 0.3K
08:43 11,985.00 11,985.00 11,970.00 11,970.00 1.9K
08:44 11,967.12 11,967.12 11,967.12 11,967.12 0.0K
08:45 11,965.00 11,965.00 11,965.00 11,965.00 0.0K
08:46 11,970.00 11,985.00 11,970.00 11,983.71 0.1K
08:47 11,985.00 11,985.00 11,985.00 11,985.00 0.0K
08:49 11,980.00 11,985.00 11,980.00 11,983.70 0.1K
08:50 11,990.00 11,991.49 11,990.00 11,991.49 0.2K
08:52 11,985.00 11,985.00 11,985.00 11,985.00 0.0K
08:53 11,980.00 11,980.00 11,980.00 11,980.00 0.1K
08:55 11,975.00 11,980.00 11,970.00 11,980.00 0.1K
08:57 11,970.00 11,975.00 11,970.00 11,975.00 0.0K
08:58 11,976.82 11,980.00 11,976.82 11,980.00 0.0K
09:00 11,975.00 11,975.00 11,970.00 11,970.00 0.1K
09:01 11,970.00 11,970.00 11,970.00 11,970.00 0.0K
09:02 11,975.00 11,975.00 11,975.00 11,975.00 0.0K
09:03 11,975.00 11,976.83 11,960.00 11,960.00 0.1K
09:05 11,970.00 11,970.00 11,970.00 11,970.00 0.0K
09:06 11,980.00 11,980.00 11,980.00 11,980.00 0.1K
09:09 11,980.00 11,980.00 11,980.00 11,980.00 0.0K
09:11 11,975.00 11,975.00 11,973.31 11,973.31 0.1K
09:12 11,970.00 11,972.10 11,970.00 11,970.00 0.1K
09:15 11,975.00 11,975.00 11,975.00 11,975.00 0.0K
09:17 11,970.00 11,970.00 11,970.00 11,970.00 0.0K
09:20 11,965.00 11,965.00 11,960.00 11,960.00 0.2K
09:22 11,965.00 11,965.00 11,965.00 11,965.00 0.1K
09:23 11,960.00 11,960.00 11,960.00 11,960.00 0.0K
09:24 11,965.00 11,965.00 11,955.00 11,955.00 0.0K
09:26 11,947.12 11,947.12 11,947.12 11,947.12 0.0K
09:27 11,945.91 11,946.07 11,945.91 11,946.10 0.1K
09:30 11,950.00 11,950.00 11,945.00 11,950.00 0.2K
09:31 11,955.00 11,955.00 11,955.00 11,955.00 0.0K
09:33 11,945.00 11,946.06 11,945.00 11,946.06 0.0K
09:34 11,940.00 11,940.00 11,940.00 11,940.00 0.0K
09:35 11,945.00 11,960.00 11,945.00 11,960.00 0.0K
09:36 11,950.00 11,950.00 11,950.00 11,950.00 0.1K
09:38 11,950.00 11,950.00 11,950.00 11,950.00 0.0K
09:39 11,950.00 11,950.00 11,950.00 11,950.00 0.0K
09:40 11,940.00 11,940.00 11,940.00 11,940.00 0.0K
09:41 11,941.07 11,941.07 11,941.07 11,941.07 0.0K
09:42 11,935.00 11,935.00 11,935.00 11,935.00 0.0K
09:45 11,940.00 11,940.00 11,940.00 11,940.00 0.0K
09:49 11,942.99 11,942.99 11,942.99 11,942.99 0.0K
09:50 11,940.00 11,940.00 11,935.00 11,935.00 0.1K
09:52 11,935.00 11,935.00 11,935.00 11,935.00 0.0K
09:54 11,935.00 11,935.00 11,925.00 11,925.00 0.3K
09:55 11,925.00 11,925.00 11,925.00 11,925.00 0.0K
09:57 11,925.00 11,925.00 11,915.00 11,915.00 0.1K
09:58 11,920.00 11,920.00 11,920.00 11,920.00 0.0K
09:59 11,915.00 11,915.00 11,915.00 11,915.00 0.4K
10:00 11,910.00 11,910.00 11,910.00 11,910.00 0.0K
10:01 11,910.00 11,910.00 11,907.20 11,907.20 0.1K
10:02 11,915.00 11,915.00 11,915.00 11,915.00 0.0K
10:03 11,910.00 11,910.00 11,910.00 11,910.00 0.0K
10:04 11,910.00 11,910.00 11,910.00 11,910.00 0.2K
10:05 11,910.00 11,910.00 11,910.00 11,910.00 0.1K
10:06 11,910.00 11,915.00 11,910.00 11,910.00 0.1K
10:07 11,910.00 11,910.00 11,905.00 11,906.72 0.1K
10:08 11,905.00 11,905.00 11,896.10 11,900.00 0.2K
10:09 11,895.00 11,915.00 11,895.00 11,905.00 0.2K
10:15 11,925.00 11,945.00 11,925.00 11,940.00 17.1K
10:16 11,940.00 11,940.00 11,935.00 11,935.00 0.1K
10:17 11,940.00 11,945.00 11,940.00 11,940.00 0.2K
10:18 11,935.00 11,935.00 11,935.00 11,935.00 0.1K
10:19 11,940.00 11,940.00 11,940.00 11,940.00 0.1K
10:20 11,940.00 11,940.00 11,940.00 11,940.00 0.0K
10:21 11,930.00 11,930.00 11,930.00 11,930.00 0.1K
10:22 11,930.00 11,930.00 11,930.00 11,930.00 0.0K
10:23 11,940.00 11,945.00 11,940.00 11,940.00 0.1K
10:24 11,940.00 11,940.00 11,940.00 11,940.00 0.0K
10:26 11,942.09 11,942.09 11,942.09 11,942.09 0.1K
10:27 11,940.00 11,940.00 11,940.00 11,940.00 0.0K
10:29 11,935.00 11,940.00 11,930.00 11,930.00 0.1K
10:30 11,930.00 11,932.20 11,930.00 11,932.20 0.2K
10:32 11,930.00 11,930.00 11,930.00 11,930.00 0.0K
10:33 11,932.08 11,932.08 11,932.08 11,932.08 0.0K
10:34 11,935.00 11,940.00 11,935.00 11,940.00 0.0K
10:35 11,945.00 11,945.00 11,945.00 11,945.00 0.0K
10:36 11,930.00 11,930.00 11,925.00 11,925.00 0.3K
10:37 11,925.00 11,925.00 11,920.00 11,920.00 0.0K
10:38 11,923.52 11,923.52 11,923.52 11,923.52 0.0K
10:39 11,925.00 11,925.00 11,922.50 11,925.00 0.3K
10:40 11,925.00 11,930.00 11,924.00 11,924.00 0.8K
10:42 11,930.00 11,935.00 11,930.00 11,930.00 0.3K
10:43 11,925.00 11,925.00 11,920.00 11,920.00 0.1K
10:44 11,925.00 11,925.00 11,925.00 11,925.00 0.1K
10:45 11,915.00 11,918.52 11,915.00 11,918.52 0.0K
10:46 11,925.00 11,925.00 11,925.00 11,925.00 0.2K
10:48 11,920.00 11,920.00 11,920.00 11,920.00 0.1K
10:49 11,920.00 11,925.00 11,920.00 11,920.00 0.0K
10:50 11,925.00 11,925.00 11,910.00 11,920.00 0.5K
10:51 11,920.00 11,925.00 11,915.00 11,920.00 0.2K
10:52 11,920.00 11,925.00 11,915.00 11,920.00 0.2K
10:53 11,920.00 11,920.00 11,915.00 11,920.00 0.1K
10:54 11,915.00 11,925.00 11,915.00 11,925.00 0.3K
10:55 11,915.00 11,920.00 11,915.00 11,915.00 0.1K
10:56 11,925.00 11,925.00 11,920.00 11,920.00 0.1K
10:57 11,925.00 11,925.00 11,920.00 11,925.00 0.1K
10:58 11,920.00 11,930.00 11,920.00 11,920.00 0.2K
10:59 11,925.00 11,925.00 11,920.00 11,920.00 0.1K
11:00 11,925.00 11,925.00 11,920.00 11,920.00 0.0K
11:01 11,915.00 11,920.00 11,915.00 11,920.00 0.1K
11:02 11,920.00 11,920.00 11,920.00 11,920.00 0.1K
11:03 11,925.00 11,925.00 11,925.00 11,925.00 0.0K
11:04 11,925.00 11,925.00 11,925.00 11,925.00 0.1K
11:07 11,925.00 11,930.00 11,925.00 11,930.00 0.1K
11:08 11,930.00 11,935.00 11,930.00 11,935.00 0.0K
11:09 11,925.00 11,925.00 11,915.00 11,915.00 0.0K
11:10 11,930.00 11,930.00 11,925.00 11,925.00 0.0K
11:12 11,920.00 11,920.00 11,915.00 11,920.00 0.2K
11:16 11,915.00 11,915.00 11,915.00 11,915.00 0.1K
11:17 11,915.00 11,915.00 11,905.00 11,905.00 0.2K
11:18 11,900.00 11,900.00 11,900.00 11,900.00 0.1K
11:19 11,897.70 11,900.00 11,897.70 11,900.00 0.1K
11:20 11,900.00 11,900.00 11,900.00 11,900.00 0.0K
11:21 11,905.00 11,920.00 11,905.00 11,920.00 0.1K
11:22 11,915.00 11,915.00 11,915.00 11,915.00 0.1K
11:23 11,915.00 11,915.00 11,915.00 11,915.00 0.0K
11:24 11,915.00 11,915.00 11,915.00 11,915.00 0.0K
11:26 11,920.00 11,920.00 11,920.00 11,920.00 0.1K
11:27 11,921.86 11,930.00 11,920.00 11,930.00 1.3K
11:30 11,930.00 11,930.00 11,930.00 11,930.00 0.3K
11:31 11,930.00 11,930.00 11,925.82 11,925.82 0.1K
11:32 11,933.52 11,933.52 11,933.52 11,933.52 0.0K
11:35 11,935.00 11,935.00 11,935.00 11,935.00 0.0K
11:36 11,925.00 11,925.00 11,925.00 11,925.00 0.2K
11:37 11,920.00 11,920.00 11,920.00 11,920.00 0.0K
11:39 11,925.00 11,925.00 11,920.00 11,920.00 0.1K
11:42 11,921.79 11,921.79 11,921.79 11,921.79 0.0K
11:43 11,920.00 11,920.00 11,915.00 11,915.00 0.1K
11:44 11,917.05 11,917.05 11,900.00 11,902.02 0.2K
11:45 11,910.00 11,910.00 11,910.00 11,910.00 0.1K
11:46 11,910.00 11,910.00 11,910.00 11,910.00 0.1K
11:47 11,910.00 11,910.00 11,910.00 11,910.00 0.0K
11:51 11,910.00 11,910.00 11,910.00 11,910.00 0.0K
11:52 11,907.46 11,930.00 11,907.46 11,930.00 0.1K
11:53 11,930.00 11,930.00 11,930.00 11,930.00 0.0K
11:54 11,930.00 11,930.00 11,922.07 11,922.07 0.0K
11:56 11,920.00 11,920.00 11,920.00 11,920.00 0.1K
11:57 11,920.00 11,920.00 11,920.00 11,920.00 0.0K
11:58 11,920.00 11,920.00 11,920.00 11,920.00 0.0K
12:02 11,920.00 11,920.00 11,920.00 11,920.00 0.1K
12:04 11,915.00 11,915.00 11,915.00 11,915.00 0.1K
12:05 11,915.00 11,916.36 11,915.00 11,916.36 0.0K
12:06 11,920.00 11,920.00 11,920.00 11,920.00 0.1K
12:08 11,925.00 11,925.00 11,925.00 11,925.00 0.0K
12:09 11,925.00 11,925.00 11,921.10 11,921.10 0.0K
12:13 11,924.48 11,924.48 11,924.48 11,924.48 0.0K
12:14 11,927.50 11,930.00 11,925.00 11,930.00 0.1K
12:16 11,930.00 11,933.90 11,930.00 11,930.00 0.0K
12:17 11,925.00 11,925.00 11,925.00 11,925.00 0.1K
12:18 11,930.00 11,930.00 11,930.00 11,930.00 0.0K
12:21 11,925.00 11,925.00 11,925.00 11,925.00 0.0K
12:24 11,920.00 11,920.00 11,920.00 11,920.00 0.4K
12:25 11,924.97 11,924.97 11,924.97 11,924.97 0.4K
12:26 11,925.00 11,925.00 11,920.00 11,920.00 0.1K
12:27 11,925.00 11,925.00 11,920.00 11,920.00 0.0K
12:28 11,925.00 11,925.00 11,925.00 11,925.00 0.0K
12:29 11,920.00 11,925.00 11,920.00 11,920.00 0.4K
12:30 11,922.08 11,923.38 11,922.08 11,923.38 0.1K
12:33 11,920.00 11,920.00 11,915.00 11,915.00 0.1K
12:35 11,910.00 11,910.00 11,910.00 11,910.00 0.0K
12:42 11,907.55 11,907.55 11,907.55 11,907.55 0.2K
12:43 11,920.00 11,920.00 11,920.00 11,920.00 0.2K
12:44 11,920.00 11,920.00 11,910.00 11,910.00 0.1K
12:45 11,915.00 11,915.00 11,915.00 11,915.00 0.1K
12:46 11,920.00 11,920.00 11,920.00 11,920.00 0.0K
12:47 11,920.00 11,925.00 11,920.00 11,925.00 0.0K
12:48 11,925.00 11,925.00 11,920.00 11,925.00 0.2K
12:49 11,925.00 11,925.00 11,925.00 11,925.00 0.0K
12:50 11,915.00 11,915.00 11,915.00 11,915.00 0.3K
12:51 11,900.00 11,910.00 11,900.00 11,910.00 0.3K
12:53 11,910.00 11,910.00 11,910.00 11,910.00 0.1K
12:54 11,900.00 11,900.00 11,900.00 11,900.00 0.0K
12:56 11,905.00 11,905.00 11,905.00 11,905.00 0.0K
12:59 11,900.00 11,900.00 11,900.00 11,900.00 0.0K
13:00 11,900.00 11,905.00 11,900.00 11,905.00 0.5K
13:01 11,910.00 11,910.00 11,910.00 11,910.00 0.2K
13:02 11,910.00 11,910.00 11,905.00 11,905.00 1.1K
13:03 11,915.00 11,935.00 11,915.00 11,935.00 0.2K
13:04 11,920.00 11,920.00 11,910.00 11,915.00 0.1K
13:05 11,915.00 11,915.00 11,915.00 11,915.00 0.0K
13:06 11,920.00 11,920.00 11,920.00 11,920.00 0.0K
13:07 11,920.00 11,920.00 11,920.00 11,920.00 0.0K
13:09 11,925.00 11,925.00 11,915.00 11,915.00 0.2K
13:10 11,913.64 11,913.64 11,912.03 11,912.03 0.5K
13:11 11,920.00 11,920.00 11,920.00 11,920.00 0.2K
13:13 11,915.00 11,915.00 11,915.00 11,915.00 0.1K
13:15 11,920.00 11,920.00 11,920.00 11,920.00 0.0K
13:18 11,920.00 11,920.00 11,920.00 11,920.00 0.2K
13:19 11,925.00 11,925.00 11,925.00 11,925.00 0.0K
13:23 11,935.00 11,935.00 11,935.00 11,935.00 0.0K
13:25 11,940.00 11,940.00 11,940.00 11,940.00 0.1K
13:27 11,935.00 11,935.00 11,935.00 11,935.00 0.0K
13:28 11,950.00 11,950.00 11,950.00 11,950.00 0.1K
13:30 11,955.00 11,955.00 11,955.00 11,955.00 0.2K
13:32 11,955.00 11,955.00 11,950.00 11,950.00 0.2K
13:33 11,955.00 11,955.00 11,955.00 11,955.00 0.0K
13:34 11,955.00 11,960.00 11,955.00 11,960.00 0.2K
13:35 11,970.00 11,970.00 11,970.00 11,970.00 0.0K
13:37 11,965.00 11,965.00 11,965.00 11,965.00 0.0K
13:39 11,960.00 11,969.24 11,960.00 11,969.24 0.0K
13:40 11,970.00 11,970.00 11,970.00 11,970.00 0.0K
13:41 11,967.82 11,967.82 11,967.82 11,967.80 0.0K
13:42 11,970.00 11,975.00 11,970.00 11,975.00 0.1K
13:45 11,975.00 11,975.00 11,975.00 11,975.00 0.0K
13:46 11,980.00 11,980.00 11,980.00 11,980.00 0.0K
13:48 11,975.00 11,975.00 11,975.00 11,975.00 0.1K
13:51 11,970.00 11,970.00 11,970.00 11,970.00 0.0K
13:53 11,970.00 11,970.00 11,970.00 11,970.00 0.0K
13:55 11,970.00 11,970.00 11,960.00 11,960.00 0.1K
13:56 11,960.00 11,965.00 11,960.00 11,965.00 0.1K
13:57 11,975.00 11,975.00 11,965.00 11,965.00 0.1K
13:58 11,960.00 11,960.00 11,960.00 11,960.00 0.0K
13:59 11,960.00 11,960.00 11,960.00 11,960.00 0.0K
14:00 11,965.00 11,980.00 11,965.00 11,980.00 0.2K
14:01 11,979.45 11,980.00 11,979.45 11,980.00 0.0K
14:02 11,980.00 11,985.00 11,980.00 11,985.00 0.0K
14:03 11,990.00 11,990.00 11,985.00 11,985.00 0.0K
14:07 11,985.00 11,985.00 11,982.13 11,982.12 0.1K
14:08 11,980.00 11,982.83 11,980.00 11,980.00 0.7K
14:11 11,975.00 11,980.00 11,975.00 11,980.00 0.1K
14:13 11,990.00 11,990.00 11,990.00 11,990.00 0.0K
14:14 12,000.00 12,000.00 12,000.00 12,000.00 0.2K
14:15 12,000.00 12,000.00 12,000.00 12,000.00 0.0K
14:16 12,000.00 12,000.49 12,000.00 12,000.49 0.6K
14:17 11,995.00 11,995.00 11,990.00 11,990.00 0.2K
14:19 12,000.00 12,000.00 12,000.00 12,000.00 0.3K
14:20 12,005.00 12,005.00 12,005.00 12,005.00 0.8K
14:21 11,990.00 11,990.00 11,990.00 11,990.00 0.0K
14:23 12,000.00 12,000.00 12,000.00 12,000.00 0.2K
14:25 11,995.00 11,995.00 11,995.00 11,995.00 0.2K
14:27 11,995.03 12,005.00 11,995.03 12,005.00 0.1K
14:28 12,000.00 12,000.00 12,000.00 12,000.00 0.0K
14:29 12,005.00 12,005.00 12,000.00 12,000.00 0.1K
14:30 12,000.00 12,005.00 12,000.00 12,005.00 0.0K
14:31 12,005.00 12,005.00 12,005.00 12,005.00 0.0K
14:32 12,005.00 12,005.00 12,005.00 12,005.00 0.0K
14:33 12,005.00 12,005.00 12,000.00 12,000.00 0.0K
14:34 12,005.00 12,005.00 11,995.00 11,995.00 0.1K
14:35 11,990.00 11,995.00 11,990.00 11,995.00 0.2K
14:36 12,000.00 12,000.00 12,000.00 12,000.00 0.0K
14:37 11,997.93 11,997.93 11,995.00 11,997.56 0.4K
14:39 11,995.00 11,995.00 11,995.00 11,995.00 0.0K
14:40 12,005.00 12,005.00 11,999.49 12,005.00 0.0K
14:41 12,005.00 12,025.00 12,005.00 12,025.00 0.6K
14:42 12,020.00 12,030.00 12,020.00 12,030.00 0.1K
14:43 12,000.00 12,030.00 12,000.00 12,030.00 2.2K
14:44 12,025.00 12,025.00 12,010.00 12,010.00 0.5K
14:45 12,015.00 12,015.00 12,015.00 12,015.00 0.0K
14:46 12,020.00 12,020.00 12,020.00 12,020.00 0.1K
14:48 12,025.00 12,030.00 12,025.00 12,030.00 0.1K
14:49 12,020.00 12,025.00 12,020.00 12,025.00 0.0K
14:50 12,022.88 12,030.00 12,022.88 12,030.00 0.1K
14:52 12,020.00 12,020.00 12,020.00 12,020.00 0.0K
14:53 12,025.00 12,025.00 12,025.00 12,025.00 0.0K
14:54 12,025.00 12,035.00 12,025.00 12,035.00 0.2K
14:55 12,035.00 12,035.00 12,031.83 12,035.00 0.1K
14:56 12,030.00 12,031.34 12,030.00 12,031.34 0.0K
14:57 12,040.00 12,040.00 12,040.00 12,040.00 0.0K
14:58 12,035.00 12,035.00 12,035.00 12,035.00 0.3K
14:59 12,050.00 12,050.00 12,050.00 12,050.00 0.0K
15:00 12,040.00 12,040.00 12,040.00 12,040.00 0.1K
15:01 12,035.00 12,040.00 12,035.00 12,040.00 2.4K
15:02 12,040.00 12,040.00 12,030.00 12,030.00 0.3K
15:03 12,030.00 12,030.00 12,030.00 12,030.00 0.0K
15:04 12,035.00 12,040.00 12,035.00 12,040.00 0.1K
15:05 12,037.75 12,045.00 12,037.75 12,045.00 0.1K
15:06 12,040.00 12,045.00 12,035.00 12,035.00 0.8K
15:07 12,040.00 12,040.00 12,040.00 12,040.00 0.1K
15:08 12,040.00 12,040.00 12,030.00 12,030.00 0.2K
15:09 12,035.00 12,035.00 12,035.00 12,035.00 0.0K
15:10 12,040.00 12,040.00 12,040.00 12,040.00 0.2K
15:12 12,037.27 12,037.27 12,037.27 12,037.27 0.3K
15:13 12,040.00 12,045.00 12,040.00 12,045.00 0.2K
15:15 12,042.24 12,045.00 12,037.76 12,045.00 0.0K
15:17 12,035.00 12,035.00 12,035.00 12,035.00 0.2K
15:18 12,045.00 12,045.00 12,045.00 12,045.00 0.0K
15:19 12,045.00 12,045.00 12,045.00 12,045.00 0.0K
15:20 12,040.00 12,041.84 12,035.00 12,041.84 0.2K
15:21 12,040.00 12,045.00 12,040.00 12,045.00 0.0K
15:22 12,045.00 12,055.00 12,045.00 12,055.00 0.0K
15:23 12,051.91 12,051.91 12,050.00 12,050.00 0.0K
15:24 12,055.00 12,055.00 12,055.00 12,055.00 0.0K
15:25 12,060.00 12,060.00 12,050.00 12,050.00 0.6K
15:26 12,060.00 12,060.00 12,055.00 12,055.00 0.2K
15:27 12,055.00 12,060.00 12,055.00 12,060.00 0.1K
15:28 12,065.00 12,065.00 12,065.00 12,065.00 0.0K
15:29 12,065.00 12,065.00 12,065.00 12,065.00 0.0K
15:30 12,065.00 12,065.00 12,060.00 12,060.00 0.0K
15:31 12,060.00 12,060.00 12,050.00 12,060.00 0.2K
15:33 12,060.00 12,060.00 12,060.00 12,060.00 0.0K
15:34 12,055.00 12,060.00 12,055.00 12,055.00 0.2K
15:35 12,065.00 12,065.00 12,055.00 12,055.00 0.0K
15:36 12,055.00 12,055.00 12,055.00 12,055.00 0.1K
15:37 12,060.00 12,070.00 12,060.00 12,070.00 0.3K
15:38 12,065.00 12,070.00 12,065.00 12,070.00 0.1K
15:39 12,065.00 12,065.00 12,065.00 12,065.00 0.1K
15:40 12,065.00 12,065.00 12,063.82 12,063.82 0.1K
15:41 12,065.00 12,065.00 12,065.00 12,065.00 0.1K
15:42 12,060.00 12,060.00 12,060.00 12,060.00 0.7K
15:43 12,060.00 12,065.00 12,060.00 12,065.00 0.1K
15:44 12,065.00 12,070.00 12,065.00 12,070.00 0.0K
15:45 12,070.00 12,070.00 12,070.00 12,070.00 0.0K
15:46 12,065.00 12,065.00 12,065.00 12,065.00 0.1K
15:47 12,062.87 12,062.87 12,061.17 12,061.17 0.5K
15:48 12,070.00 12,070.00 12,070.00 12,070.00 0.2K
15:49 12,075.00 12,080.00 12,073.82 12,080.00 0.1K
15:50 12,070.00 12,070.00 12,060.00 12,060.00 0.2K
15:51 12,060.00 12,065.00 12,060.00 12,065.00 0.1K
15:52 12,060.00 12,060.00 12,060.00 12,060.00 0.0K
15:53 12,051.80 12,060.00 12,051.80 12,060.00 0.3K
15:55 12,060.00 12,065.00 12,060.00 12,065.00 0.1K
15:56 12,056.34 12,056.34 12,055.00 12,055.00 0.1K
15:57 12,050.00 12,055.00 12,050.00 12,055.00 0.0K
15:58 12,050.00 12,055.00 12,050.00 12,055.00 0.0K
15:59 12,045.00 12,050.00 12,045.00 12,050.00 0.0K
16:00 12,040.00 12,045.00 12,035.00 12,045.00 0.2K
16:01 12,045.00 12,050.00 12,045.00 12,050.00 0.0K
16:02 12,040.00 12,045.00 12,040.00 12,045.00 0.0K
16:03 12,040.00 12,045.00 12,040.00 12,042.01 0.8K
16:04 12,040.00 12,045.00 12,040.00 12,045.00 0.1K
16:05 12,040.00 12,040.00 12,040.00 12,040.00 0.0K
16:06 12,045.00 12,045.00 12,045.00 12,045.00 0.0K
16:07 12,045.68 12,045.68 12,045.68 12,045.68 0.1K
16:08 12,045.00 12,045.00 12,040.00 12,040.00 0.2K
16:09 12,040.00 12,040.00 12,020.00 12,025.00 0.5K
16:10 12,020.00 12,030.00 12,020.00 12,025.00 0.3K
16:11 12,030.00 12,030.00 12,030.00 12,030.00 0.0K
16:12 12,035.00 12,035.00 12,035.00 12,035.00 0.0K
16:13 12,030.00 12,030.00 12,030.00 12,030.00 0.7K
16:14 12,030.00 12,040.00 12,030.00 12,040.00 0.1K
16:16 12,040.00 12,040.00 12,025.00 12,025.00 0.4K
16:17 12,025.00 12,030.00 12,022.76 12,030.00 0.4K
16:18 12,025.00 12,025.00 12,025.00 12,025.00 0.0K
16:19 12,015.00 12,015.00 12,015.00 12,015.00 0.8K
16:20 12,018.00 12,018.00 12,015.00 12,015.00 3.0K
16:21 12,020.00 12,020.00 12,020.00 12,020.00 0.1K
16:22 12,020.00 12,020.00 12,020.00 12,020.00 0.1K
16:23 12,020.00 12,020.00 12,020.00 12,020.00 0.2K
16:24 12,020.00 12,020.00 12,020.00 12,020.00 0.1K
16:25 12,025.00 12,030.00 12,025.00 12,030.00 0.1K
16:26 12,030.00 12,040.00 12,030.00 12,040.00 0.1K
16:27 12,040.00 12,040.00 12,035.00 12,040.00 0.2K
16:28 12,035.00 12,037.50 12,035.00 12,037.50 0.3K
16:29 12,035.00 12,090.00 12,030.00 12,030.00 0.5K
16:35 12,050.00 12,050.00 12,050.00 12,050.00 94.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし