Next PLC (NXT)

NXT
🏛️ イギリス →
12,375.00
最終更新: 2025-09-30
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 11,895.00 11,930.00 11,895.00 11,930.00 3.8K
08:01 11,946.39 11,946.39 11,938.70 11,938.70 0.0K
08:02 11,945.56 11,945.56 11,945.56 11,945.56 0.2K
08:03 11,955.00 11,975.00 11,955.00 11,975.00 0.3K
08:04 11,990.00 11,990.00 11,972.52 11,981.53 0.1K
08:05 11,984.06 11,990.00 11,965.00 11,972.61 0.3K
08:07 11,970.00 11,970.00 11,965.00 11,965.00 0.0K
08:08 11,973.73 11,973.73 11,973.73 11,973.70 0.1K
08:09 11,955.00 11,955.00 11,925.00 11,925.00 0.6K
08:10 11,940.00 11,940.00 11,940.00 11,940.00 0.0K
08:11 11,960.00 11,960.00 11,960.00 11,960.00 0.3K
08:12 11,940.00 11,950.00 11,940.00 11,950.00 0.0K
08:13 11,955.00 11,955.00 11,955.00 11,955.00 0.0K
08:14 11,965.00 11,965.00 11,965.00 11,965.00 0.0K
08:15 11,967.50 11,975.00 11,967.50 11,970.00 0.7K
08:16 11,965.00 11,965.00 11,955.00 11,955.00 0.0K
08:17 11,960.00 11,960.00 11,955.00 11,960.00 0.0K
08:18 11,955.00 11,960.00 11,955.00 11,960.00 0.0K
08:19 11,960.00 11,970.00 11,960.00 11,960.00 0.5K
08:20 11,955.00 11,965.00 11,955.00 11,965.00 0.2K
08:21 11,975.00 11,975.00 11,975.00 11,975.00 0.0K
08:22 11,980.00 11,980.00 11,980.00 11,980.00 0.0K
08:24 11,980.00 12,015.00 11,980.00 12,015.00 0.4K
08:26 12,010.00 12,035.00 12,010.00 12,030.00 2.9K
08:27 12,030.00 12,050.00 12,030.00 12,045.00 0.6K
08:28 12,050.00 12,050.00 12,025.00 12,025.00 0.3K
08:29 12,025.00 12,030.00 12,025.00 12,030.00 0.0K
08:30 12,030.00 12,045.00 12,030.00 12,042.59 0.6K
08:31 12,040.00 12,055.00 12,040.00 12,055.00 0.2K
08:32 12,055.00 12,060.00 12,055.00 12,055.00 1.0K
08:33 12,060.00 12,060.00 12,060.00 12,060.00 0.0K
08:34 12,058.90 12,058.90 12,050.00 12,054.10 0.3K
08:35 12,060.00 12,065.00 12,060.00 12,065.00 0.2K
08:36 12,070.00 12,070.00 12,064.30 12,064.30 0.0K
08:37 12,070.00 12,070.00 12,068.90 12,068.90 0.1K
08:38 12,070.00 12,095.00 12,070.00 12,095.00 0.7K
08:39 12,100.00 12,105.00 12,095.00 12,095.00 0.5K
08:40 12,085.00 12,085.00 12,085.00 12,085.00 0.2K
08:41 12,099.00 12,099.00 12,099.00 12,099.00 0.1K
08:43 12,100.00 12,100.00 12,085.00 12,085.00 0.1K
08:45 12,085.00 12,085.00 12,085.00 12,085.00 0.1K
08:46 12,075.00 12,075.00 12,075.00 12,075.00 0.0K
08:47 12,055.00 12,055.00 12,040.00 12,040.00 0.1K
08:49 12,035.00 12,050.00 12,035.00 12,040.00 0.1K
08:50 12,035.00 12,050.00 12,035.00 12,050.00 0.0K
08:51 12,045.00 12,045.00 12,045.00 12,045.00 0.0K
08:52 12,060.00 12,060.00 12,060.00 12,060.00 0.1K
08:53 12,065.00 12,065.00 12,065.00 12,065.00 0.0K
08:54 12,060.00 12,070.00 12,060.00 12,070.00 0.0K
08:55 12,067.16 12,075.00 12,067.16 12,075.00 0.0K
08:56 12,070.00 12,075.00 12,070.00 12,075.00 0.0K
08:57 12,080.00 12,080.00 12,080.00 12,080.00 0.0K
08:59 12,085.00 12,085.00 12,085.00 12,085.00 0.0K
09:00 12,075.00 12,090.00 12,075.00 12,090.00 0.3K
09:01 12,090.00 12,095.00 12,090.00 12,090.00 0.6K
09:02 12,085.00 12,085.00 12,080.00 12,080.00 1.6K
09:03 12,080.00 12,080.00 12,074.50 12,074.50 0.1K
09:04 12,070.00 12,070.00 12,070.00 12,070.00 0.0K
09:05 12,070.00 12,070.00 12,070.00 12,070.00 0.0K
09:07 12,060.00 12,060.00 12,050.00 12,050.00 0.2K
09:08 12,055.00 12,055.00 12,055.00 12,055.00 0.0K
09:09 12,060.00 12,060.00 12,050.00 12,050.00 0.0K
09:10 12,060.00 12,060.00 12,060.00 12,060.00 0.1K
09:11 12,065.00 12,065.00 12,045.00 12,045.00 0.1K
09:12 12,070.00 12,071.04 12,065.00 12,065.00 0.1K
09:13 12,070.00 12,070.00 12,070.00 12,070.00 0.0K
09:14 12,064.30 12,070.00 12,064.30 12,070.00 0.2K
09:15 12,080.00 12,080.00 12,080.00 12,080.00 2.6K
09:16 12,075.00 12,080.00 12,075.00 12,080.00 0.1K
09:17 12,075.00 12,075.00 12,075.00 12,075.00 0.1K
09:18 12,070.00 12,075.00 12,070.00 12,070.00 0.3K
09:19 12,060.00 12,060.00 12,060.00 12,060.00 0.1K
09:20 12,065.00 12,080.00 12,065.00 12,075.00 0.4K
09:21 12,075.00 12,075.00 12,075.00 12,075.00 0.0K
09:22 12,070.00 12,071.03 12,070.00 12,071.03 0.1K
09:24 12,075.00 12,075.00 12,075.00 12,075.00 0.3K
09:25 12,065.00 12,065.00 12,065.00 12,065.00 0.0K
09:26 12,080.00 12,085.00 12,080.00 12,085.00 0.1K
09:27 12,084.04 12,084.04 12,075.00 12,075.00 0.2K
09:30 12,080.00 12,080.00 12,080.00 12,080.00 0.0K
09:31 12,079.45 12,079.45 12,079.45 12,079.45 0.0K
09:32 12,080.00 12,080.00 12,075.00 12,075.00 0.1K
09:34 12,070.00 12,070.00 12,067.16 12,067.16 0.1K
09:35 12,069.31 12,070.00 12,069.31 12,070.00 0.1K
09:37 12,075.00 12,085.00 12,075.00 12,085.00 0.1K
09:38 12,080.00 12,080.00 12,080.00 12,080.00 0.1K
09:39 12,085.00 12,090.00 12,085.00 12,090.00 0.1K
09:40 12,090.00 12,090.00 12,080.00 12,080.00 0.1K
09:41 12,065.00 12,065.00 12,065.00 12,065.00 0.2K
09:44 12,065.00 12,070.00 12,065.00 12,065.00 0.3K
09:45 12,075.00 12,075.00 12,075.00 12,075.00 0.1K
09:46 12,075.00 12,085.00 12,075.00 12,085.00 0.3K
09:47 12,075.00 12,075.00 12,075.00 12,075.00 0.0K
09:49 12,079.50 12,080.00 12,075.00 12,075.00 0.2K
09:50 12,070.00 12,070.00 12,070.00 12,070.00 0.0K
09:51 12,070.00 12,075.00 12,070.00 12,075.00 0.1K
09:52 12,085.00 12,085.00 12,085.00 12,085.00 0.0K
09:53 12,085.00 12,085.00 12,085.00 12,085.00 0.0K
09:55 12,084.30 12,084.30 12,080.00 12,080.00 0.3K
09:56 12,075.00 12,075.00 12,075.00 12,075.00 0.0K
09:57 12,075.00 12,085.00 12,075.00 12,085.00 0.0K
09:58 12,070.00 12,079.00 12,055.00 12,055.00 0.6K
09:59 12,060.00 12,060.00 12,060.00 12,060.00 0.2K
10:01 12,055.00 12,060.00 12,055.00 12,060.00 0.1K
10:02 12,065.00 12,070.00 12,065.00 12,065.00 0.4K
10:03 12,065.00 12,070.00 12,065.00 12,070.00 0.2K
10:05 12,075.00 12,075.00 12,070.00 12,070.00 0.3K
10:07 12,075.00 12,075.00 12,075.00 12,075.00 0.0K
10:08 12,080.00 12,080.00 12,080.00 12,080.00 0.0K
10:10 12,084.00 12,084.00 12,080.00 12,080.00 0.1K
10:12 12,085.00 12,085.00 12,085.00 12,085.00 0.2K
10:13 12,084.30 12,095.00 12,084.30 12,095.00 0.2K
10:14 12,090.00 12,095.00 12,090.00 12,095.00 0.1K
10:15 12,095.00 12,110.00 12,095.00 12,110.00 0.7K
10:16 12,095.00 12,095.00 12,095.00 12,095.00 0.0K
10:18 12,105.00 12,105.00 12,105.00 12,105.00 0.0K
10:20 12,105.00 12,105.00 12,105.00 12,105.00 0.0K
10:21 12,105.00 12,110.00 12,105.00 12,110.00 0.2K
10:22 12,125.00 12,125.00 12,110.00 12,110.00 0.1K
10:23 12,105.00 12,115.00 12,105.00 12,115.00 0.1K
10:24 12,112.20 12,112.20 12,110.00 12,110.00 0.0K
10:25 12,105.00 12,105.00 12,105.00 12,105.00 0.0K
10:26 12,100.00 12,100.00 12,100.00 12,100.00 0.0K
10:27 12,095.00 12,100.00 12,095.00 12,100.00 0.1K
10:28 12,105.00 12,105.00 12,105.00 12,105.00 0.0K
10:29 12,095.00 12,095.00 12,095.00 12,095.00 0.0K
10:30 12,095.00 12,105.00 12,095.00 12,105.00 0.5K
10:34 12,110.00 12,115.00 12,110.00 12,115.00 0.1K
10:35 12,115.00 12,115.00 12,115.00 12,115.00 0.2K
10:36 12,115.00 12,115.00 12,115.00 12,115.00 0.1K
10:37 12,115.00 12,115.00 12,110.00 12,110.00 0.0K
10:38 12,115.00 12,115.00 12,115.00 12,115.00 0.1K
10:39 12,125.00 12,125.00 12,125.00 12,125.00 0.1K
10:40 12,130.00 12,130.00 12,127.58 12,127.58 0.1K
10:42 12,125.00 12,140.00 12,125.00 12,140.00 0.8K
10:43 12,150.00 12,150.00 12,145.00 12,145.00 0.1K
10:44 12,140.00 12,140.00 12,130.00 12,130.00 0.8K
10:45 12,140.00 12,140.00 12,130.00 12,140.00 0.0K
10:47 12,140.00 12,140.00 12,140.00 12,140.00 0.0K
10:48 12,140.00 12,140.00 12,140.00 12,140.00 0.0K
10:49 12,130.00 12,130.00 12,130.00 12,130.00 0.1K
10:50 12,125.00 12,125.00 12,125.00 12,125.00 0.0K
10:51 12,125.00 12,125.00 12,124.31 12,124.30 0.1K
10:53 12,130.00 12,135.00 12,130.00 12,135.00 0.0K
10:54 12,135.00 12,140.00 12,130.00 12,130.00 0.3K
10:55 12,130.00 12,135.00 12,130.00 12,135.00 0.0K
10:56 12,140.00 12,140.00 12,140.00 12,140.00 0.0K
10:57 12,135.00 12,135.00 12,135.00 12,135.00 0.0K
10:58 12,130.00 12,130.00 12,130.00 12,130.00 0.0K
11:00 12,135.00 12,135.00 12,135.00 12,135.00 0.0K
11:01 12,130.00 12,135.00 12,130.00 12,130.00 0.1K
11:02 12,130.00 12,130.00 12,130.00 12,130.00 0.0K
11:03 12,125.00 12,125.00 12,115.00 12,115.00 0.1K
11:04 12,125.00 12,125.00 12,120.00 12,120.00 0.1K
11:06 12,130.00 12,130.00 12,129.00 12,129.00 0.0K
11:07 12,125.00 12,125.00 12,125.00 12,125.00 0.1K
11:08 12,120.00 12,120.00 12,120.00 12,120.00 0.1K
11:10 12,125.00 12,125.00 12,125.00 12,125.00 0.0K
11:12 12,119.30 12,119.30 12,115.00 12,115.00 0.1K
11:13 12,117.07 12,117.07 12,117.07 12,117.07 0.2K
11:14 12,115.00 12,115.00 12,115.00 12,115.00 0.0K
11:15 12,120.00 12,120.00 12,120.00 12,120.00 0.0K
11:17 12,120.00 12,120.00 12,115.00 12,120.00 0.1K
11:18 12,125.00 12,127.57 12,120.00 12,120.00 0.1K
11:19 12,110.00 12,110.00 12,110.00 12,110.00 0.0K
11:20 12,115.00 12,120.00 12,115.00 12,120.00 0.4K
11:21 12,130.00 12,135.00 12,130.00 12,135.00 0.0K
11:23 12,125.00 12,125.00 12,124.31 12,124.31 0.1K
11:25 12,120.00 12,120.00 12,120.00 12,120.00 0.0K
11:26 12,130.00 12,130.00 12,130.00 12,130.00 0.0K
11:28 12,127.58 12,130.00 12,127.58 12,130.00 0.0K
11:29 12,130.00 12,130.00 12,130.00 12,130.00 0.0K
11:33 12,125.00 12,125.00 12,122.58 12,122.58 0.1K
11:35 12,125.00 12,125.00 12,125.00 12,125.00 2.5K
11:36 12,120.00 12,120.00 12,120.00 12,120.00 0.0K
11:37 12,115.00 12,115.00 12,115.00 12,115.00 0.0K
11:38 12,120.00 12,120.00 12,120.00 12,120.00 0.0K
11:42 12,125.00 12,140.00 12,125.00 12,135.00 0.3K
11:46 12,145.00 12,145.00 12,145.00 12,145.00 0.0K
11:47 12,140.00 12,140.00 12,140.00 12,140.00 0.0K
11:49 12,150.00 12,160.00 12,143.62 12,150.00 1.3K
11:51 12,160.00 12,160.00 12,150.00 12,150.00 0.1K
11:53 12,149.31 12,149.31 12,145.00 12,145.00 0.1K
11:54 12,145.00 12,145.00 12,145.00 12,145.00 0.0K
11:56 12,145.00 12,145.00 12,145.00 12,145.00 0.0K
11:59 12,140.00 12,140.00 12,140.00 12,140.00 0.0K
12:00 12,150.00 12,150.00 12,150.00 12,150.00 0.0K
12:02 12,150.00 12,150.00 12,150.00 12,150.00 0.1K
12:05 12,145.00 12,145.00 12,145.00 12,145.00 0.0K
12:06 12,145.00 12,145.00 12,145.00 12,145.00 0.5K
12:07 12,140.00 12,140.00 12,140.00 12,140.00 0.1K
12:11 12,155.00 12,155.00 12,155.00 12,155.00 0.2K
12:12 12,165.00 12,165.00 12,165.00 12,165.00 0.0K
12:13 12,165.00 12,165.00 12,165.00 12,165.00 0.0K
12:14 12,162.36 12,162.36 12,162.36 12,162.36 0.0K
12:16 12,165.00 12,165.00 12,150.00 12,150.00 0.5K
12:17 12,150.00 12,150.00 12,150.00 12,150.00 0.0K
12:18 12,150.00 12,150.00 12,150.00 12,150.00 0.0K
12:22 12,155.00 12,155.00 12,155.00 12,155.00 0.0K
12:23 12,152.15 12,155.00 12,152.15 12,155.00 0.2K
12:24 12,160.00 12,165.00 12,160.00 12,165.00 0.0K
12:25 12,165.00 12,170.00 12,165.00 12,170.00 0.2K
12:26 12,170.00 12,175.00 12,170.00 12,175.00 0.3K
12:27 12,175.00 12,180.00 12,175.00 12,177.20 0.0K
12:29 12,185.00 12,185.00 12,185.00 12,185.00 0.0K
12:30 12,185.00 12,185.00 12,175.00 12,175.00 0.0K
12:31 12,170.00 12,170.00 12,170.00 12,170.00 0.0K
12:32 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
12:33 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
12:35 12,175.00 12,175.00 12,170.00 12,170.00 0.1K
12:36 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
12:37 12,165.00 12,165.00 12,165.00 12,165.00 0.0K
12:38 12,160.00 12,160.00 12,160.00 12,160.00 0.2K
12:39 12,160.00 12,160.00 12,155.00 12,155.00 0.1K
12:40 12,160.00 12,160.00 12,160.00 12,160.00 0.1K
12:41 12,155.00 12,155.00 12,155.00 12,155.00 0.0K
12:42 12,145.00 12,149.55 12,145.00 12,149.60 0.4K
12:43 12,165.00 12,179.30 12,165.00 12,179.30 0.4K
12:44 12,175.00 12,190.00 12,174.00 12,190.00 0.6K
12:45 12,187.08 12,187.08 12,180.00 12,180.00 0.4K
12:46 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
12:47 12,180.00 12,180.00 12,180.00 12,180.00 0.3K
12:50 12,185.00 12,195.00 12,185.00 12,190.00 0.7K
12:51 12,195.00 12,195.00 12,195.00 12,195.00 0.5K
12:52 12,190.00 12,200.00 12,190.00 12,200.00 0.6K
12:53 12,195.00 12,195.00 12,195.00 12,195.00 0.1K
12:55 12,200.00 12,200.00 12,200.00 12,200.00 0.0K
12:56 12,200.00 12,200.00 12,200.00 12,200.00 0.0K
12:58 12,200.00 12,200.00 12,200.00 12,200.00 0.1K
12:59 12,200.00 12,205.00 12,200.00 12,205.00 0.1K
13:00 12,200.00 12,200.00 12,200.00 12,200.00 0.0K
13:01 12,195.00 12,195.00 12,190.00 12,190.00 0.4K
13:02 12,200.00 12,200.00 12,200.00 12,200.00 0.0K
13:03 12,200.00 12,205.00 12,200.00 12,200.00 0.4K
13:04 12,205.00 12,214.08 12,205.00 12,210.00 0.4K
13:05 12,215.00 12,215.00 12,210.00 12,210.00 0.3K
13:06 12,215.00 12,215.00 12,205.00 12,209.30 0.0K
13:07 12,209.99 12,209.99 12,209.99 12,209.99 0.0K
13:10 12,210.00 12,215.00 12,210.00 12,210.00 0.1K
13:11 12,205.00 12,205.00 12,205.00 12,205.00 1.8K
13:12 12,205.00 12,215.00 12,205.00 12,215.00 0.0K
13:13 12,205.00 12,225.00 12,205.00 12,225.00 0.5K
13:15 12,220.00 12,220.00 12,220.00 12,220.00 0.3K
13:16 12,210.00 12,210.00 12,210.00 12,210.00 0.1K
13:19 12,214.56 12,214.56 12,200.00 12,210.00 0.3K
13:20 12,215.00 12,215.00 12,215.00 12,215.00 0.0K
13:21 12,210.00 12,210.00 12,210.00 12,210.00 0.0K
13:22 12,215.00 12,215.00 12,205.00 12,205.00 0.0K
13:23 12,210.00 12,210.00 12,210.00 12,210.00 0.0K
13:24 12,210.00 12,210.00 12,210.00 12,210.00 0.0K
13:25 12,210.00 12,210.00 12,210.00 12,210.00 0.0K
13:27 12,215.00 12,215.00 12,215.00 12,215.00 0.0K
13:28 12,225.00 12,225.00 12,225.00 12,225.00 0.0K
13:29 12,225.00 12,225.00 12,225.00 12,225.00 0.0K
13:30 12,230.00 12,245.00 12,230.00 12,230.00 0.5K
13:31 12,230.00 12,230.00 12,230.00 12,230.00 0.1K
13:32 12,225.00 12,225.00 12,225.00 12,225.00 0.1K
13:33 12,235.00 12,240.00 12,230.00 12,235.00 0.5K
13:35 12,230.00 12,230.00 12,220.00 12,225.00 0.5K
13:38 12,235.00 12,240.00 12,235.00 12,240.00 0.5K
13:39 12,215.00 12,215.00 12,215.00 12,215.00 0.4K
13:40 12,220.00 12,225.00 12,220.00 12,220.00 0.2K
13:41 12,210.00 12,210.00 12,210.00 12,210.00 0.1K
13:42 12,215.00 12,215.00 12,215.00 12,215.00 0.1K
13:43 12,220.00 12,220.00 12,215.00 12,215.00 0.0K
13:44 12,220.00 12,220.00 12,220.00 12,220.00 0.0K
13:47 12,210.00 12,217.50 12,210.00 12,217.50 0.3K
13:48 12,215.00 12,215.00 12,215.00 12,215.00 0.1K
13:49 12,210.00 12,210.00 12,210.00 12,210.00 0.1K
13:51 12,215.00 12,220.00 12,215.00 12,220.00 0.1K
13:52 12,215.00 12,215.00 12,215.00 12,215.00 0.0K
13:54 12,215.00 12,215.00 12,215.00 12,215.00 0.2K
13:55 12,219.00 12,219.00 12,219.00 12,219.00 0.0K
13:57 12,220.00 12,225.00 12,220.00 12,225.00 0.1K
13:58 12,215.00 12,220.00 12,215.00 12,220.00 0.1K
13:59 12,220.00 12,220.00 12,220.00 12,220.00 0.0K
14:00 12,225.00 12,225.00 12,215.00 12,215.00 0.4K
14:01 12,220.00 12,225.00 12,220.00 12,225.00 0.0K
14:03 12,230.00 12,230.00 12,230.00 12,230.00 0.1K
14:04 12,235.00 12,235.00 12,225.00 12,225.00 0.0K
14:05 12,235.00 12,235.00 12,230.00 12,230.00 0.1K
14:07 12,235.00 12,240.00 12,235.00 12,240.00 0.0K
14:08 12,235.00 12,235.00 12,235.00 12,235.00 0.0K
14:11 12,235.00 12,235.00 12,230.00 12,230.00 0.3K
14:12 12,225.00 12,233.90 12,225.00 12,233.90 0.2K
14:13 12,230.00 12,230.00 12,230.00 12,230.00 0.0K
14:14 12,235.00 12,235.00 12,220.00 12,220.00 0.3K
14:15 12,225.00 12,225.00 12,225.00 12,225.00 0.0K
14:16 12,225.00 12,225.00 12,225.00 12,225.00 0.1K
14:18 12,225.00 12,225.00 12,225.00 12,225.00 0.0K
14:19 12,225.00 12,225.00 12,225.00 12,225.00 0.1K
14:20 12,230.00 12,230.00 12,230.00 12,230.00 0.0K
14:21 12,230.00 12,235.00 12,230.00 12,235.00 0.2K
14:22 12,240.00 12,245.00 12,240.00 12,245.00 0.1K
14:24 12,250.00 12,250.00 12,250.00 12,250.00 0.8K
14:25 12,250.00 12,250.00 12,240.00 12,240.00 0.7K
14:26 12,250.00 12,250.00 12,250.00 12,250.00 0.0K
14:27 12,250.00 12,250.00 12,240.00 12,240.00 0.5K
14:28 12,230.00 12,230.00 12,225.00 12,225.00 0.2K
14:30 12,235.00 12,235.00 12,220.00 12,220.00 0.2K
14:31 12,215.00 12,215.00 12,215.00 12,215.00 0.1K
14:32 12,215.00 12,215.00 12,215.00 12,215.00 0.1K
14:33 12,220.00 12,220.00 12,220.00 12,220.00 0.0K
14:34 12,220.00 12,225.00 12,215.00 12,225.00 0.0K
14:35 12,234.00 12,234.00 12,225.00 12,225.00 0.1K
14:36 12,225.00 12,225.00 12,225.00 12,225.00 0.1K
14:37 12,230.00 12,230.00 12,230.00 12,230.00 0.0K
14:38 12,225.00 12,225.00 12,225.00 12,225.00 0.1K
14:39 12,220.00 12,220.00 12,220.00 12,220.00 0.2K
14:40 12,215.00 12,220.00 12,215.00 12,220.00 0.1K
14:41 12,215.00 12,215.00 12,215.00 12,215.00 0.0K
14:42 12,220.00 12,220.00 12,215.00 12,215.00 0.2K
14:43 12,215.00 12,215.00 12,215.00 12,215.00 0.0K
14:44 12,220.00 12,220.00 12,215.00 12,215.00 0.3K
14:45 12,205.00 12,205.00 12,205.00 12,205.00 0.1K
14:46 12,205.00 12,210.00 12,205.00 12,209.95 0.9K
14:47 12,215.00 12,215.00 12,215.00 12,215.00 0.3K
14:48 12,220.00 12,220.00 12,220.00 12,220.00 7.0K
14:49 12,225.00 12,230.00 12,220.00 12,220.00 0.2K
14:50 12,225.00 12,225.00 12,220.00 12,220.00 0.0K
14:51 12,224.45 12,225.00 12,220.00 12,220.00 0.2K
14:52 12,235.00 12,235.00 12,225.00 12,225.00 0.3K
14:53 12,225.00 12,225.00 12,225.00 12,225.00 0.0K
14:55 12,225.00 12,235.00 12,225.00 12,235.00 0.0K
14:56 12,230.00 12,230.00 12,230.00 12,230.00 0.1K
14:57 12,235.00 12,240.00 12,235.00 12,240.00 0.5K
14:58 12,245.00 12,245.00 12,245.00 12,244.99 0.0K
14:59 12,235.00 12,235.00 12,235.00 12,235.00 0.2K
15:00 12,235.00 12,235.00 12,235.00 12,235.00 0.0K
15:01 12,240.00 12,255.00 12,240.00 12,255.00 0.2K
15:02 12,249.45 12,249.45 12,249.45 12,249.45 0.1K
15:03 12,255.00 12,255.00 12,250.00 12,255.00 0.5K
15:04 12,250.00 12,255.00 12,250.00 12,255.00 0.4K
15:05 12,255.00 12,255.00 12,250.00 12,250.00 0.2K
15:06 12,255.00 12,255.00 12,250.00 12,250.00 0.4K
15:07 12,250.00 12,250.00 12,250.00 12,250.00 0.1K
15:08 12,255.00 12,255.00 12,255.00 12,255.00 0.1K
15:09 12,250.00 12,250.00 12,245.00 12,245.00 0.0K
15:10 12,250.00 12,255.00 12,250.00 12,255.00 0.3K
15:12 12,260.00 12,260.00 12,255.00 12,260.00 0.3K
15:13 12,255.00 12,255.00 12,255.00 12,255.00 0.1K
15:14 12,255.00 12,260.00 12,255.00 12,260.00 0.0K
15:15 12,255.00 12,255.00 12,255.00 12,255.00 0.1K
15:16 12,260.00 12,270.00 12,260.00 12,269.50 0.7K
15:17 12,260.00 12,265.00 12,260.00 12,265.00 0.7K
15:18 12,270.00 12,275.00 12,270.00 12,275.00 0.1K
15:19 12,275.00 12,275.00 12,275.00 12,275.00 0.2K
15:20 12,280.00 12,280.00 12,280.00 12,280.00 0.1K
15:21 12,285.00 12,285.00 12,285.00 12,285.00 1.6K
15:22 12,295.00 12,295.00 12,295.00 12,295.00 0.2K
15:23 12,295.00 12,295.00 12,295.00 12,295.00 0.2K
15:24 12,290.00 12,290.00 12,290.00 12,290.00 0.1K
15:25 12,292.50 12,292.50 12,287.48 12,290.00 0.2K
15:26 12,290.00 12,295.00 12,287.85 12,295.00 0.3K
15:27 12,300.00 12,305.00 12,300.00 12,305.00 0.4K
15:28 12,305.00 12,310.00 12,305.00 12,305.00 0.3K
15:29 12,300.00 12,300.00 12,300.00 12,300.00 0.3K
15:30 12,305.00 12,310.00 12,305.00 12,310.00 0.5K
15:31 12,310.00 12,315.00 12,310.00 12,310.00 0.3K
15:32 12,310.00 12,315.00 12,305.00 12,315.00 0.2K
15:33 12,315.00 12,320.00 12,310.00 12,320.00 0.5K
15:34 12,325.00 12,325.00 12,320.00 12,321.24 0.9K
15:35 12,320.00 12,325.00 12,320.00 12,325.00 0.2K
15:36 12,320.00 12,330.00 12,320.00 12,330.00 0.0K
15:37 12,330.00 12,330.00 12,325.00 12,325.00 0.1K
15:39 12,325.00 12,330.00 12,325.00 12,330.00 0.2K
15:40 12,330.00 12,335.00 12,330.00 12,332.50 0.5K
15:41 12,320.00 12,325.00 12,320.00 12,325.00 0.6K
15:42 12,325.00 12,325.00 12,325.00 12,325.00 0.1K
15:45 12,330.00 12,330.00 12,325.00 12,325.00 0.1K
15:46 12,330.00 12,330.00 12,325.00 12,325.00 0.1K
15:47 12,330.00 12,330.00 12,330.00 12,330.00 0.0K
15:49 12,325.00 12,325.00 12,325.00 12,325.00 0.2K
15:50 12,329.45 12,330.00 12,329.45 12,330.00 0.1K
15:52 12,325.00 12,335.00 12,325.00 12,335.00 0.5K
15:53 12,335.00 12,345.00 12,335.00 12,345.00 0.1K
15:54 12,345.00 12,345.00 12,340.00 12,340.00 0.1K
15:55 12,340.00 12,340.00 12,335.00 12,335.00 0.1K
15:57 12,337.50 12,340.00 12,335.00 12,335.00 0.1K
15:58 12,340.00 12,340.00 12,340.00 12,340.00 0.0K
15:59 12,340.00 12,340.00 12,340.00 12,340.00 0.1K
16:00 12,340.00 12,350.00 12,340.00 12,345.00 0.1K
16:01 12,350.00 12,350.00 12,350.00 12,350.00 0.3K
16:02 12,355.00 12,362.50 12,355.00 12,362.50 0.2K
16:03 12,360.00 12,361.00 12,350.00 12,350.00 0.9K
16:04 12,335.00 12,335.00 12,320.00 12,320.00 0.5K
16:05 12,302.70 12,305.00 12,280.00 12,296.20 2.3K
16:06 12,295.00 12,300.00 12,285.00 12,285.00 1.8K
16:07 12,290.00 12,290.00 12,290.00 12,290.00 0.0K
16:08 12,290.00 12,295.00 12,290.00 12,295.00 0.4K
16:09 12,300.00 12,315.00 12,300.00 12,315.00 1.0K
16:10 12,310.79 12,320.00 12,310.00 12,320.00 0.4K
16:11 12,325.00 12,325.00 12,325.00 12,325.00 0.0K
16:12 12,325.00 12,325.00 12,325.00 12,325.00 0.4K
16:13 12,330.00 12,330.00 12,330.00 12,330.00 0.0K
16:14 12,330.00 12,330.00 12,320.00 12,321.00 0.3K
16:15 12,326.20 12,330.00 12,326.20 12,330.00 0.1K
16:16 12,335.00 12,340.00 12,320.00 12,320.00 0.2K
16:17 12,320.00 12,325.00 12,320.00 12,325.00 0.1K
16:18 12,325.00 12,330.00 12,325.00 12,330.00 0.3K
16:20 12,330.00 12,330.00 12,330.00 12,330.00 0.5K
16:22 12,335.00 12,335.00 12,335.00 12,335.00 0.1K
16:23 12,335.00 12,340.00 12,335.00 12,340.00 0.2K
16:24 12,335.00 12,350.00 12,335.00 12,350.00 0.6K
16:25 12,360.00 12,360.00 12,350.00 12,355.00 3.0K
16:26 12,360.00 12,360.00 12,345.00 12,345.00 0.9K
16:27 12,330.00 12,340.00 12,330.00 12,340.00 0.7K
16:28 12,340.00 12,345.00 12,340.00 12,340.00 0.4K
16:29 12,355.00 12,360.00 12,355.00 12,360.00 1.3K
16:35 12,320.00 12,320.00 12,320.00 12,320.00 97.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし