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 12,315.00 12,315.00 12,270.00 12,270.00 1.0K
08:01 12,230.00 12,275.00 12,225.00 12,275.00 1.0K
08:02 12,295.00 12,295.00 12,295.00 12,295.00 0.0K
08:03 12,276.80 12,291.57 12,270.00 12,276.83 0.1K
08:04 12,260.00 12,260.00 12,215.00 12,215.00 2.0K
08:05 12,230.00 12,235.00 12,195.00 12,210.00 0.6K
08:06 12,201.33 12,201.33 12,201.33 12,201.33 0.1K
08:07 12,205.00 12,205.00 12,174.39 12,174.40 1.1K
08:08 12,180.00 12,220.00 12,180.00 12,210.00 0.4K
08:09 12,220.00 12,220.00 12,210.00 12,210.00 0.1K
08:10 12,200.00 12,200.00 12,150.00 12,150.00 0.2K
08:11 12,150.00 12,150.00 12,140.00 12,143.81 0.1K
08:12 12,150.00 12,150.00 12,150.00 12,150.00 0.2K
08:13 12,140.00 12,140.00 12,125.00 12,135.00 0.2K
08:15 12,125.00 12,130.00 12,115.00 12,125.00 0.2K
08:16 12,135.00 12,155.00 12,135.00 12,145.00 0.2K
08:17 12,155.00 12,155.00 12,155.00 12,155.00 0.1K
08:18 12,145.00 12,145.00 12,143.05 12,143.05 0.5K
08:19 12,145.00 12,145.00 12,145.00 12,145.00 0.1K
08:20 12,152.28 12,152.28 12,125.00 12,125.00 0.3K
08:21 12,120.00 12,130.00 12,120.00 12,130.00 0.0K
08:22 12,120.00 12,130.00 12,120.00 12,130.00 0.1K
08:23 12,127.54 12,127.54 12,110.00 12,110.00 0.1K
08:24 12,115.00 12,115.00 12,115.00 12,115.00 0.0K
08:25 12,115.00 12,115.00 12,115.00 12,115.00 0.0K
08:26 12,105.00 12,105.00 12,105.00 12,105.00 0.2K
08:27 12,120.00 12,120.00 12,120.00 12,120.00 0.0K
08:28 12,120.00 12,120.00 12,110.00 12,110.00 0.1K
08:29 12,105.00 12,105.00 12,105.00 12,105.00 0.1K
08:30 12,110.00 12,120.00 12,100.00 12,120.00 0.5K
08:31 12,135.00 12,140.00 12,130.00 12,130.00 0.3K
08:32 12,125.00 12,150.00 12,125.00 12,150.00 1.2K
08:33 12,135.00 12,135.00 12,115.00 12,125.00 0.5K
08:34 12,130.00 12,130.00 12,115.00 12,125.00 0.2K
08:35 12,140.00 12,150.00 12,140.00 12,145.00 0.1K
08:36 12,130.00 12,150.00 12,130.00 12,150.00 0.2K
08:37 12,145.00 12,145.00 12,140.00 12,145.00 0.2K
08:38 12,145.00 12,170.00 12,145.00 12,170.00 0.4K
08:39 12,175.00 12,180.00 12,175.00 12,180.00 0.2K
08:40 12,172.64 12,172.64 12,165.00 12,165.00 0.1K
08:41 12,175.00 12,175.00 12,165.00 12,165.00 0.1K
08:42 12,170.00 12,170.00 12,170.00 12,170.00 0.0K
08:43 12,175.00 12,175.00 12,155.00 12,175.00 0.3K
08:44 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
08:45 12,170.00 12,170.00 12,155.00 12,160.00 1.5K
08:46 12,150.00 12,160.00 12,145.00 12,145.00 0.4K
08:47 12,150.00 12,155.00 12,150.00 12,155.00 0.0K
08:48 12,155.00 12,155.00 12,155.00 12,155.00 0.0K
08:49 12,140.00 12,160.00 12,135.00 12,160.00 0.7K
08:50 12,155.00 12,155.00 12,155.00 12,155.00 0.0K
08:51 12,145.00 12,145.00 12,145.00 12,145.00 0.1K
08:52 12,150.00 12,160.00 12,150.00 12,160.00 0.1K
08:53 12,150.00 12,150.00 12,150.00 12,150.00 0.0K
08:54 12,155.00 12,155.00 12,155.00 12,155.00 0.1K
08:55 12,155.00 12,155.00 12,150.00 12,150.00 0.1K
08:56 12,135.00 12,145.00 12,135.00 12,145.00 0.0K
08:57 12,127.65 12,135.00 12,127.65 12,135.00 0.1K
08:58 12,135.00 12,145.00 12,135.00 12,135.00 0.0K
08:59 12,130.00 12,130.00 12,130.00 12,130.00 0.0K
09:00 12,135.00 12,135.00 12,112.76 12,112.80 0.2K
09:01 12,115.00 12,115.00 12,115.00 12,115.00 0.1K
09:02 12,115.00 12,120.00 12,115.00 12,120.00 0.0K
09:04 12,120.00 12,120.00 12,120.00 12,120.00 0.1K
09:05 12,115.00 12,115.00 12,105.00 12,105.00 0.2K
09:06 12,113.08 12,120.00 12,113.08 12,120.00 0.3K
09:07 12,110.00 12,115.00 12,105.00 12,115.00 0.1K
09:08 12,110.00 12,110.00 12,100.00 12,105.00 0.3K
09:09 12,110.00 12,110.00 12,110.00 12,110.00 0.0K
09:10 12,100.00 12,100.00 12,100.00 12,100.00 0.1K
09:11 12,105.00 12,105.00 12,105.00 12,105.00 0.1K
09:12 12,115.00 12,115.00 12,090.00 12,090.00 0.1K
09:13 12,095.00 12,095.00 12,095.00 12,095.00 0.0K
09:14 12,090.00 12,100.00 12,090.00 12,100.00 0.1K
09:15 12,090.00 12,090.00 12,090.00 12,090.00 0.0K
09:16 12,095.00 12,095.00 12,095.00 12,095.00 0.1K
09:17 12,090.00 12,090.00 12,090.00 12,090.00 0.0K
09:18 12,090.00 12,090.00 12,085.00 12,085.00 0.2K
09:19 12,095.00 12,100.00 12,095.00 12,100.00 0.1K
09:20 12,085.00 12,090.00 12,085.00 12,090.00 0.1K
09:21 12,095.00 12,095.00 12,075.00 12,075.00 0.2K
09:22 12,081.48 12,081.48 12,081.48 12,081.48 0.1K
09:23 12,080.00 12,080.00 12,080.00 12,080.00 0.0K
09:24 12,077.81 12,085.00 12,077.81 12,085.00 0.2K
09:25 12,090.00 12,090.00 12,090.00 12,090.00 0.0K
09:26 12,095.00 12,095.00 12,095.00 12,095.00 0.0K
09:27 12,090.00 12,090.00 12,085.00 12,088.26 0.3K
09:28 12,085.00 12,085.00 12,080.00 12,080.00 0.2K
09:30 12,095.50 12,105.00 12,095.00 12,095.00 0.2K
09:31 12,095.00 12,095.00 12,090.00 12,090.00 0.1K
09:32 12,092.15 12,092.15 12,092.15 12,092.15 0.0K
09:33 12,095.00 12,100.00 12,095.00 12,100.00 0.1K
09:34 12,100.00 12,105.00 12,100.00 12,105.00 0.0K
09:37 12,105.00 12,105.00 12,100.00 12,100.00 0.3K
09:38 12,095.00 12,095.00 12,095.00 12,095.00 0.1K
09:39 12,095.00 12,095.00 12,087.83 12,087.83 0.1K
09:41 12,100.00 12,100.00 12,100.00 12,100.00 0.0K
09:42 12,090.00 12,091.15 12,090.00 12,091.15 0.1K
09:43 12,085.84 12,095.00 12,085.84 12,095.00 0.2K
09:44 12,085.00 12,090.00 12,085.00 12,090.00 0.0K
09:45 12,090.00 12,090.00 12,090.00 12,090.00 0.0K
09:46 12,085.00 12,085.00 12,070.00 12,070.00 0.2K
09:47 12,070.00 12,075.00 12,070.00 12,075.00 0.0K
09:48 12,068.00 12,068.00 12,068.00 12,068.00 0.1K
09:51 12,070.00 12,070.00 12,062.27 12,062.27 0.8K
09:52 12,055.00 12,055.00 12,050.00 12,050.00 0.2K
09:53 12,060.00 12,060.00 12,060.00 12,060.00 0.1K
09:54 12,060.00 12,060.00 12,060.00 12,060.00 0.0K
09:55 12,060.00 12,065.00 12,060.00 12,065.00 0.1K
09:56 12,060.00 12,065.00 12,060.00 12,065.00 0.0K
09:57 12,060.00 12,060.00 12,050.00 12,050.00 0.2K
09:58 12,045.00 12,045.00 12,040.00 12,040.00 0.1K
09:59 12,045.00 12,045.00 12,025.00 12,025.00 0.3K
10:00 12,035.00 12,035.00 12,035.00 12,035.00 0.1K
10:03 12,030.00 12,030.00 12,020.00 12,020.00 0.6K
10:05 12,030.00 12,030.00 12,020.00 12,030.00 0.5K
10:06 12,040.00 12,055.00 12,040.00 12,045.00 0.3K
10:07 12,040.00 12,040.00 12,040.00 12,040.00 0.0K
10:08 12,030.00 12,037.36 12,030.00 12,037.36 0.1K
10:09 12,030.00 12,030.00 12,030.00 12,030.00 0.6K
10:11 12,038.43 12,038.43 12,030.00 12,030.00 0.2K
10:12 12,030.00 12,033.00 12,030.00 12,033.00 0.1K
10:15 12,036.84 12,055.00 12,036.84 12,055.00 0.4K
10:17 12,060.00 12,060.00 12,060.00 12,060.00 0.0K
10:20 12,045.00 12,060.00 12,045.00 12,060.00 0.3K
10:21 12,055.00 12,055.00 12,055.00 12,055.00 0.0K
10:22 12,053.00 12,053.00 12,053.00 12,053.00 0.0K
10:26 12,060.00 12,060.00 12,055.00 12,055.00 0.2K
10:27 12,055.00 12,060.00 12,055.00 12,060.00 0.1K
10:28 12,052.49 12,052.49 12,052.49 12,052.49 0.0K
10:30 12,055.00 12,055.00 12,045.00 12,045.00 0.4K
10:31 12,055.00 12,055.00 12,045.00 12,045.00 0.4K
10:32 12,055.00 12,055.00 12,055.00 12,055.00 0.0K
10:33 12,055.00 12,055.00 12,055.00 12,055.00 0.0K
10:34 12,055.00 12,070.00 12,045.00 12,070.00 4.7K
10:37 12,055.00 12,055.00 12,055.00 12,055.00 0.0K
10:38 12,040.00 12,040.00 12,040.00 12,040.00 0.1K
10:40 12,035.00 12,035.00 12,035.00 12,035.00 0.0K
10:41 12,035.00 12,035.00 12,035.00 12,035.00 0.0K
10:42 12,045.00 12,045.00 12,025.00 12,025.00 0.6K
10:43 12,020.00 12,030.00 12,020.00 12,030.00 0.1K
10:44 12,031.85 12,035.00 12,031.85 12,035.00 0.1K
10:45 12,030.00 12,030.88 12,025.00 12,030.00 0.1K
10:46 12,025.00 12,025.00 12,025.00 12,025.00 0.5K
10:47 12,023.66 12,023.66 12,023.66 12,023.66 0.0K
10:48 12,030.00 12,030.00 12,030.00 12,030.00 0.0K
10:49 12,025.00 12,030.00 12,025.00 12,030.00 0.1K
10:53 12,025.00 12,030.00 12,025.00 12,030.00 0.1K
10:54 12,025.25 12,025.25 12,025.00 12,025.00 0.2K
10:55 12,025.00 12,025.00 12,025.00 12,025.00 0.0K
10:57 12,030.00 12,035.00 12,030.00 12,035.00 0.0K
10:58 12,025.00 12,030.00 12,025.00 12,030.00 0.1K
11:00 12,030.00 12,030.00 12,025.00 12,025.00 0.0K
11:01 12,020.00 12,020.87 12,020.00 12,020.87 0.4K
11:02 12,015.00 12,025.00 12,015.00 12,025.00 0.1K
11:03 12,025.00 12,025.00 12,025.00 12,025.00 0.0K
11:05 12,030.00 12,030.00 12,025.00 12,025.00 0.0K
11:07 12,022.08 12,030.00 12,022.08 12,030.00 0.2K
11:09 12,015.00 12,015.00 12,015.00 12,015.00 0.1K
11:11 12,020.00 12,022.94 12,020.00 12,022.94 0.0K
11:13 12,025.00 12,025.00 12,025.00 12,025.00 0.0K
11:15 12,020.00 12,022.58 12,015.00 12,022.58 0.4K
11:16 12,010.00 12,010.00 12,010.00 12,010.00 0.0K
11:17 12,020.00 12,020.00 12,010.00 12,010.00 0.0K
11:18 12,000.00 12,000.00 12,000.00 12,000.00 0.2K
11:19 12,005.00 12,005.00 12,005.00 12,005.00 0.1K
11:20 12,010.00 12,010.00 12,005.00 12,010.00 0.1K
11:21 12,010.00 12,010.00 12,005.00 12,005.00 0.3K
11:22 12,005.00 12,005.00 12,005.00 12,005.00 0.0K
11:23 12,005.00 12,005.00 12,005.00 12,005.00 0.0K
11:24 12,007.88 12,007.88 12,007.88 12,007.88 0.0K
11:25 12,010.00 12,010.00 12,010.00 12,010.00 0.1K
11:26 12,010.00 12,020.00 12,010.00 12,015.00 0.3K
11:27 12,015.00 12,015.00 12,010.00 12,010.00 0.0K
11:28 12,020.00 12,020.00 12,020.00 12,020.00 0.0K
11:29 12,015.00 12,015.00 12,015.00 12,015.00 0.0K
11:30 12,016.50 12,016.50 12,010.00 12,010.00 0.2K
11:33 12,010.00 12,010.00 12,010.00 12,010.00 0.1K
11:36 12,005.00 12,005.00 12,005.00 12,005.00 0.0K
11:37 12,005.00 12,011.93 12,005.00 12,011.93 0.0K
11:38 12,007.27 12,007.44 12,007.27 12,007.44 0.1K
11:39 12,015.00 12,015.00 12,000.00 12,000.00 1.0K
11:40 12,003.46 12,003.46 11,988.63 11,988.63 0.8K
11:41 11,990.00 11,990.00 11,990.00 11,990.00 0.0K
11:43 11,980.00 11,980.00 11,975.00 11,975.00 0.2K
11:44 11,975.00 11,975.00 11,970.00 11,973.51 0.1K
11:45 11,975.00 11,975.00 11,970.00 11,975.00 0.1K
11:50 11,970.00 11,970.00 11,965.00 11,965.00 0.1K
11:52 11,970.00 11,970.00 11,965.00 11,965.00 0.2K
11:54 11,975.00 11,975.00 11,975.00 11,975.00 0.0K
11:55 11,975.00 11,985.00 11,975.00 11,985.00 0.1K
11:56 11,985.00 11,990.00 11,985.00 11,990.00 0.1K
11:57 11,985.00 11,985.00 11,975.00 11,975.00 0.2K
12:00 11,975.00 11,975.00 11,970.00 11,970.00 0.4K
12:02 11,975.00 11,975.00 11,970.00 11,970.00 0.2K
12:03 11,975.00 11,975.00 11,975.00 11,975.00 0.0K
12:04 11,975.00 11,980.00 11,975.00 11,975.00 0.1K
12:05 11,970.00 11,970.00 11,970.00 11,970.00 0.1K
12:07 11,980.00 11,980.00 11,970.00 11,970.00 0.0K
12:09 11,980.00 11,980.00 11,980.00 11,980.00 0.0K
12:10 11,980.00 11,980.00 11,980.00 11,980.00 0.0K
12:11 11,970.00 11,970.00 11,970.00 11,970.00 0.0K
12:13 11,965.02 11,970.00 11,965.02 11,970.00 0.4K
12:14 11,970.00 11,970.00 11,965.00 11,965.00 0.1K
12:15 11,965.00 11,965.00 11,960.00 11,960.00 0.2K
12:16 11,970.00 11,970.00 11,970.00 11,970.00 0.0K
12:17 11,960.00 11,960.00 11,950.00 11,950.00 0.2K
12:20 11,963.50 11,963.50 11,963.50 11,963.50 0.0K
12:21 11,955.00 11,955.00 11,950.00 11,950.00 0.1K
12:22 11,952.97 11,952.97 11,950.00 11,950.00 0.5K
12:24 11,955.00 11,955.00 11,945.00 11,945.00 1.1K
12:25 11,950.00 11,962.50 11,950.00 11,960.00 0.2K
12:26 11,960.00 11,960.00 11,955.00 11,955.00 0.1K
12:28 11,955.00 11,955.00 11,955.00 11,955.00 0.0K
12:29 11,950.00 11,950.00 11,950.00 11,950.00 0.0K
12:30 11,948.63 11,948.63 11,945.00 11,945.00 0.1K
12:31 11,940.00 11,940.00 11,935.00 11,935.00 0.1K
12:33 11,940.00 11,940.00 11,935.00 11,935.00 0.2K
12:35 11,943.50 11,945.00 11,943.50 11,945.00 0.0K
12:36 11,950.00 11,950.00 11,950.00 11,950.00 0.0K
12:37 11,950.00 11,950.00 11,950.00 11,950.00 0.0K
12:38 11,940.00 11,950.00 11,940.00 11,950.00 0.0K
12:39 11,950.00 11,950.00 11,945.00 11,945.12 0.3K
12:40 11,940.00 11,940.00 11,940.00 11,940.00 0.5K
12:41 11,945.00 11,945.00 11,945.00 11,945.00 0.0K
12:42 11,940.00 11,940.00 11,940.00 11,940.00 0.2K
12:44 11,940.00 11,940.00 11,940.00 11,940.00 0.3K
12:45 11,937.77 11,940.00 11,937.77 11,940.00 0.4K
12:47 11,940.00 11,940.00 11,940.00 11,940.00 0.0K
12:48 11,945.00 11,945.00 11,915.00 11,915.00 0.9K
12:49 11,920.00 11,925.00 11,915.00 11,925.00 0.1K
12:50 11,925.00 11,925.00 11,925.00 11,925.00 0.1K
12:52 11,925.00 11,925.00 11,920.00 11,925.00 0.1K
12:53 11,920.00 11,920.00 11,920.00 11,920.00 0.1K
12:54 11,920.00 11,920.00 11,920.00 11,920.00 0.1K
12:55 11,920.00 11,920.00 11,920.00 11,920.00 0.1K
12:56 11,920.00 11,920.00 11,920.00 11,920.00 0.7K
12:57 11,918.85 11,918.85 11,918.85 11,918.85 0.0K
12:58 11,920.00 11,920.00 11,920.00 11,920.00 0.1K
13:01 11,920.00 11,920.00 11,920.00 11,920.00 0.1K
13:02 11,915.00 11,915.00 11,915.00 11,915.00 0.0K
13:03 11,917.50 11,917.50 11,910.00 11,915.00 1.4K
13:04 11,915.00 11,915.00 11,915.00 11,915.00 0.3K
13:05 11,920.00 11,920.00 11,920.00 11,920.00 0.0K
13:06 11,920.00 11,920.00 11,910.00 11,910.00 0.0K
13:07 11,915.00 11,915.00 11,915.00 11,915.00 0.2K
13:08 11,910.00 11,910.00 11,910.00 11,910.00 1.7K
13:09 11,905.00 11,905.00 11,900.00 11,900.00 0.1K
13:10 11,905.00 11,905.00 11,900.00 11,900.00 0.2K
13:11 11,905.00 11,915.55 11,905.00 11,915.55 0.9K
13:12 11,920.00 11,925.00 11,920.00 11,925.00 0.2K
13:13 11,925.00 11,925.00 11,925.00 11,925.00 0.0K
13:14 11,925.00 11,931.83 11,925.00 11,931.83 0.1K
13:15 11,930.00 11,935.00 11,930.00 11,935.00 0.1K
13:16 11,930.43 11,930.43 11,930.43 11,930.43 0.1K
13:18 11,940.00 11,940.00 11,940.00 11,940.00 0.3K
13:19 11,945.00 11,955.00 11,945.00 11,955.00 0.2K
13:20 11,940.00 11,950.00 11,940.00 11,950.00 0.7K
13:22 11,950.00 11,950.00 11,945.00 11,945.00 0.1K
13:23 11,955.00 11,955.00 11,945.00 11,945.00 0.0K
13:24 11,952.71 11,955.00 11,952.71 11,955.00 0.0K
13:25 11,950.00 11,950.00 11,950.00 11,950.00 0.0K
13:26 11,940.00 11,940.00 11,940.00 11,940.00 0.1K
13:27 11,940.53 11,940.53 11,935.00 11,935.00 0.2K
13:28 11,935.00 11,935.00 11,935.00 11,935.00 0.3K
13:30 11,932.50 11,935.00 11,932.50 11,935.00 0.4K
13:31 11,930.00 11,930.00 11,920.00 11,920.00 1.2K
13:32 11,915.00 11,915.00 11,905.00 11,905.00 0.7K
13:33 11,905.00 11,909.45 11,905.00 11,905.00 0.6K
13:34 11,905.00 11,915.00 11,900.00 11,906.22 0.5K
13:35 11,905.00 11,905.00 11,890.00 11,900.00 2.2K
13:36 11,905.00 11,905.00 11,900.00 11,900.00 0.2K
13:37 11,900.00 11,905.00 11,895.00 11,905.00 0.7K
13:38 11,905.00 11,905.00 11,905.00 11,905.00 0.2K
13:39 11,905.00 11,905.00 11,900.00 11,900.00 0.2K
13:40 11,900.00 11,900.00 11,900.00 11,900.00 0.3K
13:41 11,905.00 11,905.00 11,905.00 11,905.00 0.1K
13:42 11,905.00 11,910.00 11,905.00 11,910.00 0.1K
13:43 11,915.00 11,915.00 11,905.00 11,905.00 0.2K
13:44 11,905.00 11,905.00 11,905.00 11,905.00 0.4K
13:45 11,910.00 11,920.00 11,910.00 11,920.00 0.4K
13:46 11,930.00 11,940.00 11,930.00 11,930.00 0.9K
13:47 11,935.00 11,935.00 11,935.00 11,935.00 0.0K
13:49 11,940.00 11,940.00 11,940.00 11,940.00 0.1K
13:50 11,945.00 11,945.00 11,945.00 11,945.00 0.1K
13:52 11,945.00 11,950.00 11,945.00 11,950.00 0.1K
13:53 11,945.00 11,945.00 11,945.00 11,945.00 0.3K
13:55 11,941.40 11,945.00 11,941.40 11,945.00 0.0K
13:56 11,930.00 11,930.00 11,930.00 11,930.00 0.5K
13:57 11,925.00 11,925.00 11,925.00 11,925.00 0.1K
13:58 11,930.00 11,930.00 11,925.00 11,925.00 0.1K
13:59 11,925.00 11,925.00 11,925.00 11,925.00 0.1K
14:05 11,935.00 11,940.00 11,935.00 11,940.00 0.1K
14:06 11,935.00 11,945.00 11,935.00 11,940.00 0.2K
14:08 11,940.00 11,940.00 11,935.00 11,935.00 0.0K
14:10 11,950.00 11,950.00 11,940.00 11,945.00 0.1K
14:11 11,940.00 11,940.00 11,932.85 11,934.50 0.3K
14:12 11,930.00 11,930.00 11,930.00 11,930.00 0.0K
14:13 11,925.00 11,925.00 11,920.00 11,920.00 0.0K
14:16 11,932.97 11,932.97 11,932.97 11,932.97 0.0K
14:17 11,930.00 11,930.00 11,930.00 11,930.00 0.1K
14:18 11,925.00 11,925.00 11,925.00 11,925.00 0.0K
14:19 11,930.00 11,930.00 11,925.00 11,925.00 0.0K
14:20 11,940.00 11,940.00 11,930.00 11,930.00 0.1K
14:21 11,930.00 11,930.00 11,930.00 11,930.00 0.1K
14:22 11,925.00 11,930.00 11,925.00 11,929.45 0.1K
14:23 11,930.00 11,935.00 11,930.00 11,935.00 0.1K
14:24 11,930.00 11,930.00 11,930.00 11,930.00 0.0K
14:25 11,930.00 11,935.00 11,930.00 11,935.00 0.1K
14:26 11,935.00 11,945.00 11,935.00 11,945.00 0.2K
14:27 11,940.00 11,940.00 11,935.00 11,935.00 0.3K
14:28 11,930.00 11,930.00 11,925.00 11,925.00 0.2K
14:29 11,925.00 11,925.00 11,925.00 11,925.00 0.0K
14:30 11,920.00 11,935.00 11,920.00 11,925.00 0.2K
14:31 11,925.00 11,925.00 11,915.00 11,915.00 0.1K
14:32 11,905.00 11,905.00 11,905.00 11,905.00 0.1K
14:33 11,905.00 11,905.00 11,885.00 11,885.00 0.2K
14:34 11,880.00 11,880.00 11,870.00 11,875.00 0.1K
14:35 11,870.00 11,880.00 11,870.00 11,880.00 0.2K
14:36 11,887.25 11,887.25 11,885.00 11,885.00 0.2K
14:37 11,880.00 11,900.00 11,880.00 11,900.00 0.0K
14:39 11,890.00 11,890.00 11,890.00 11,890.00 0.2K
14:40 11,895.00 11,895.00 11,895.00 11,895.00 0.1K
14:41 11,895.00 11,895.00 11,890.00 11,895.00 0.5K
14:42 11,905.00 11,920.00 11,905.00 11,915.00 0.4K
14:43 11,925.00 11,925.00 11,925.00 11,925.00 0.4K
14:44 11,932.20 11,940.00 11,925.00 11,925.00 0.1K
14:45 11,925.00 11,925.00 11,925.00 11,925.00 0.0K
14:46 11,926.10 11,926.10 11,920.00 11,920.00 0.4K
14:47 11,920.00 11,920.00 11,920.00 11,920.00 0.0K
14:48 11,915.00 11,925.00 11,915.00 11,921.48 0.2K
14:49 11,920.00 11,920.00 11,920.00 11,920.00 0.4K
14:50 11,930.00 11,935.00 11,930.00 11,935.00 0.9K
14:51 11,940.00 11,950.00 11,940.00 11,945.00 0.4K
14:52 11,950.00 11,950.00 11,950.00 11,950.00 0.0K
14:53 11,945.00 11,945.00 11,945.00 11,944.99 0.3K
14:54 11,950.00 11,950.00 11,940.00 11,940.00 0.0K
14:55 11,942.97 11,942.97 11,935.00 11,935.00 0.2K
14:56 11,935.00 11,935.00 11,930.00 11,930.00 0.2K
14:57 11,941.44 11,941.44 11,935.00 11,935.00 0.3K
14:58 11,930.00 11,930.00 11,930.00 11,930.00 0.1K
14:59 11,925.00 11,935.00 11,925.00 11,935.00 0.1K
15:00 11,940.00 11,940.00 11,930.00 11,930.00 0.5K
15:01 11,931.66 11,935.00 11,930.40 11,935.00 0.2K
15:02 11,935.00 11,940.00 11,930.00 11,930.00 0.1K
15:03 11,935.00 11,935.00 11,930.00 11,930.00 0.2K
15:04 11,930.00 11,930.00 11,920.00 11,920.00 0.2K
15:05 11,910.00 11,910.00 11,895.00 11,900.00 0.2K
15:06 11,885.00 11,886.44 11,885.00 11,886.44 0.1K
15:07 11,885.00 11,885.00 11,885.00 11,885.00 0.0K
15:08 11,875.00 11,905.00 11,875.00 11,905.00 0.6K
15:09 11,905.00 11,905.00 11,905.00 11,905.00 0.0K
15:11 11,905.00 11,905.00 11,905.00 11,905.00 0.1K
15:12 11,915.00 11,915.00 11,914.45 11,914.45 0.2K
15:13 11,915.00 11,925.00 11,915.00 11,925.00 0.1K
15:14 11,925.00 11,930.00 11,925.00 11,925.00 0.4K
15:15 11,920.00 11,920.00 11,915.00 11,915.00 0.1K
15:16 11,915.00 11,925.00 11,910.00 11,925.00 0.0K
15:17 11,915.00 11,918.67 11,910.72 11,910.72 0.1K
15:18 11,910.00 11,910.00 11,905.00 11,905.00 0.5K
15:19 11,915.00 11,915.00 11,905.00 11,905.00 0.6K
15:20 11,920.00 11,920.00 11,905.00 11,905.00 0.1K
15:21 11,900.00 11,900.00 11,890.00 11,893.25 0.2K
15:22 11,890.00 11,895.00 11,890.00 11,890.00 0.2K
15:23 11,890.00 11,895.00 11,880.00 11,895.00 0.5K
15:24 11,895.00 11,900.00 11,890.00 11,900.00 0.1K
15:25 11,895.00 11,895.00 11,890.00 11,890.00 0.2K
15:26 11,890.00 11,890.00 11,880.00 11,880.00 0.3K
15:27 11,885.00 11,885.00 11,875.00 11,875.00 0.4K
15:28 11,885.00 11,885.00 11,875.00 11,885.00 0.3K
15:29 11,890.00 11,895.00 11,890.00 11,895.00 0.4K
15:30 11,895.00 11,910.00 11,895.00 11,910.00 0.1K
15:31 11,905.00 11,910.00 11,900.00 11,910.00 0.3K
15:32 11,920.00 11,920.00 11,905.00 11,916.13 0.2K
15:34 11,915.00 11,915.00 11,905.00 11,910.00 0.0K
15:35 11,925.00 11,925.00 11,915.00 11,915.00 0.3K
15:36 11,920.00 11,920.00 11,920.00 11,920.00 0.9K
15:37 11,920.00 11,920.00 11,915.00 11,915.00 0.1K
15:38 11,920.00 11,920.00 11,920.00 11,920.00 0.1K
15:39 11,920.00 11,920.00 11,920.00 11,920.00 0.0K
15:40 11,922.50 11,930.00 11,920.00 11,920.00 0.4K
15:41 11,930.00 11,930.00 11,925.00 11,930.00 0.1K
15:43 11,930.00 11,930.00 11,925.00 11,925.00 0.1K
15:44 11,920.00 11,920.00 11,920.00 11,920.00 0.3K
15:45 11,920.00 11,920.00 11,920.00 11,920.00 0.0K
15:46 11,924.45 11,924.45 11,915.00 11,915.00 0.2K
15:47 11,920.00 11,925.00 11,920.00 11,925.00 0.1K
15:48 11,925.00 11,925.00 11,920.00 11,920.00 0.6K
15:49 11,920.00 11,930.00 11,920.00 11,924.79 0.0K
15:50 11,925.00 11,925.00 11,922.50 11,922.50 0.1K
15:51 11,925.00 11,930.00 11,920.00 11,930.00 0.1K
15:53 11,930.00 11,930.00 11,930.00 11,930.00 0.0K
15:54 11,930.00 11,930.00 11,930.00 11,930.00 0.0K
15:55 11,930.00 11,935.00 11,930.00 11,930.00 0.2K
15:56 11,930.00 11,930.00 11,925.00 11,930.00 0.2K
15:57 11,930.00 11,930.00 11,925.00 11,925.00 0.2K
15:58 11,930.00 11,935.00 11,930.00 11,935.00 0.1K
15:59 11,927.50 11,927.50 11,920.00 11,920.00 1.0K
16:00 11,920.00 11,935.00 11,920.00 11,930.00 0.3K
16:01 11,930.00 11,930.00 11,930.00 11,930.00 0.2K
16:02 11,925.00 11,925.00 11,925.00 11,925.00 0.0K
16:03 11,925.00 11,925.00 11,925.00 11,925.00 0.0K
16:04 11,930.00 11,930.00 11,930.00 11,930.00 0.0K
16:05 11,930.00 11,932.50 11,930.00 11,932.50 0.2K
16:06 11,930.00 11,930.00 11,930.00 11,930.00 0.1K
16:07 11,930.00 11,930.00 11,930.00 11,930.00 0.1K
16:08 11,925.00 11,930.00 11,925.00 11,925.00 0.4K
16:09 11,922.75 11,922.75 11,922.75 11,922.75 1.0K
16:10 11,922.50 11,930.00 11,922.50 11,930.00 0.4K
16:11 11,925.00 11,925.00 11,925.00 11,925.00 0.1K
16:12 11,920.00 11,930.00 11,920.00 11,930.00 0.5K
16:13 11,930.00 11,930.00 11,920.02 11,920.02 0.2K
16:14 11,930.00 11,935.00 11,920.00 11,925.00 0.4K
16:15 11,924.31 11,924.31 11,920.00 11,920.00 0.3K
16:16 11,920.00 11,920.00 11,920.00 11,920.00 0.1K
16:17 11,915.00 11,915.00 11,915.00 11,915.00 0.2K
16:18 11,915.00 11,915.00 11,905.00 11,905.00 0.3K
16:19 11,905.00 11,905.00 11,905.00 11,905.00 0.0K
16:20 11,905.00 11,910.00 11,905.00 11,910.00 0.1K
16:21 11,905.00 11,905.00 11,905.00 11,905.00 0.6K
16:22 11,900.00 11,905.00 11,900.00 11,905.00 0.7K
16:23 11,900.00 11,905.00 11,900.00 11,905.00 0.2K
16:24 11,905.00 11,905.00 11,905.00 11,905.00 0.3K
16:25 11,905.00 11,920.00 11,905.00 11,920.00 1.3K
16:26 11,925.00 11,940.00 11,925.00 11,925.00 2.4K
16:27 11,925.00 11,925.00 11,920.00 11,925.00 0.5K
16:28 11,925.00 11,925.00 11,923.19 11,925.00 0.3K
16:29 11,925.00 11,940.00 11,925.00 11,935.00 0.4K
16:35 11,955.00 11,955.00 11,955.00 11,955.00 156.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし