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 12,245.00 12,245.00 12,195.00 12,195.00 0.6K
08:03 12,215.00 12,220.00 12,210.00 12,210.00 0.6K
08:06 12,195.00 12,195.00 12,195.00 12,195.00 0.1K
08:07 12,190.00 12,190.00 12,190.00 12,190.00 0.0K
08:08 12,200.00 12,200.00 12,200.00 12,200.00 0.0K
08:09 12,205.00 12,205.00 12,200.00 12,200.00 0.1K
08:11 12,205.00 12,205.00 12,190.00 12,190.00 0.3K
08:12 12,195.00 12,195.00 12,195.00 12,195.00 0.0K
08:13 12,190.00 12,195.00 12,190.00 12,195.00 0.3K
08:14 12,195.00 12,195.00 12,195.00 12,195.00 0.0K
08:15 12,190.00 12,190.00 12,170.00 12,175.00 0.0K
08:16 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
08:20 12,175.00 12,175.00 12,160.00 12,160.00 0.2K
08:22 12,153.19 12,153.19 12,153.19 12,153.19 0.0K
08:24 12,145.00 12,145.00 12,145.00 12,145.00 0.5K
08:25 12,140.00 12,145.00 12,140.00 12,145.00 0.0K
08:26 12,130.00 12,136.71 12,130.00 12,136.71 0.0K
08:27 12,140.00 12,145.00 12,140.00 12,145.00 0.4K
08:28 12,145.00 12,145.00 12,145.00 12,145.00 0.0K
08:30 12,150.00 12,150.00 12,150.00 12,150.00 0.1K
08:31 12,150.00 12,150.00 12,150.00 12,150.00 0.0K
08:32 12,145.00 12,145.00 12,145.00 12,145.00 0.1K
08:33 12,145.00 12,145.00 12,140.00 12,140.00 0.1K
08:34 12,135.00 12,135.00 12,135.00 12,135.00 0.1K
08:35 12,135.00 12,140.00 12,135.00 12,140.00 0.5K
08:36 12,145.00 12,145.00 12,145.00 12,145.00 0.0K
08:37 12,155.00 12,155.00 12,145.00 12,145.00 0.0K
08:40 12,146.70 12,146.70 12,146.70 12,146.70 0.0K
08:41 12,155.00 12,155.00 12,150.00 12,150.00 0.0K
08:45 12,145.00 12,145.00 12,145.00 12,145.00 0.1K
08:47 12,142.98 12,142.98 12,142.98 12,142.98 0.0K
08:48 12,145.00 12,145.00 12,145.00 12,145.00 0.0K
08:49 12,145.00 12,145.00 12,145.00 12,145.00 0.1K
08:50 12,150.00 12,150.00 12,150.00 12,150.00 0.0K
08:53 12,140.00 12,147.50 12,140.00 12,147.50 0.1K
08:54 12,145.00 12,150.00 12,145.00 12,150.00 0.0K
08:55 12,145.00 12,145.00 12,145.00 12,145.00 0.1K
08:56 12,140.00 12,140.00 12,140.00 12,140.00 0.1K
08:58 12,155.00 12,155.00 12,155.00 12,155.00 0.0K
08:59 12,160.00 12,160.00 12,160.00 12,160.00 0.1K
09:00 12,160.00 12,160.00 12,160.00 12,160.00 0.0K
09:01 12,150.00 12,150.00 12,150.00 12,150.00 0.0K
09:02 12,150.00 12,155.00 12,150.00 12,155.00 0.0K
09:04 12,150.00 12,150.00 12,150.00 12,150.00 0.0K
09:05 12,145.00 12,145.00 12,145.00 12,145.00 0.0K
09:06 12,155.00 12,155.00 12,140.00 12,140.00 0.0K
09:08 12,155.00 12,155.00 12,155.00 12,155.00 0.0K
09:09 12,155.00 12,155.00 12,151.71 12,151.71 0.0K
09:10 12,160.00 12,160.00 12,150.00 12,150.00 0.0K
09:11 12,145.00 12,145.00 12,145.00 12,145.00 0.0K
09:12 12,140.00 12,140.00 12,140.00 12,140.00 0.0K
09:13 12,133.72 12,135.00 12,133.72 12,135.00 0.1K
09:15 12,140.00 12,145.00 12,140.00 12,145.00 0.0K
09:16 12,155.00 12,155.00 12,148.67 12,148.67 0.0K
09:17 12,155.00 12,155.00 12,155.00 12,155.00 0.0K
09:18 12,155.00 12,155.00 12,150.00 12,150.00 0.0K
09:20 12,150.00 12,155.00 12,150.00 12,155.00 0.0K
09:21 12,145.00 12,145.00 12,145.00 12,145.00 0.3K
09:22 12,150.00 12,150.00 12,150.00 12,150.00 0.1K
09:23 12,165.00 12,165.00 12,165.00 12,165.00 0.0K
09:24 12,155.00 12,155.00 12,155.00 12,155.00 0.0K
09:25 12,165.00 12,165.00 12,155.00 12,155.00 0.0K
09:27 12,151.10 12,151.10 12,151.10 12,151.10 0.0K
09:28 12,150.00 12,150.00 12,150.00 12,150.00 0.0K
09:29 12,150.00 12,155.00 12,150.00 12,155.00 0.0K
09:30 12,155.00 12,155.00 12,155.00 12,155.00 0.0K
09:31 12,155.00 12,155.00 12,155.00 12,155.00 0.0K
09:32 12,145.00 12,145.00 12,145.00 12,145.00 0.0K
09:33 12,147.50 12,148.81 12,147.50 12,148.81 0.0K
09:36 12,155.00 12,155.00 12,155.00 12,155.00 0.0K
09:37 12,160.00 12,165.00 12,155.00 12,155.00 0.0K
09:38 12,153.85 12,153.85 12,153.85 12,153.85 0.0K
09:40 12,145.00 12,145.00 12,145.00 12,145.00 0.0K
09:41 12,145.00 12,145.00 12,145.00 12,145.00 0.0K
09:42 12,145.00 12,145.00 12,145.00 12,145.00 0.0K
09:43 12,140.00 12,140.00 12,140.00 12,140.00 0.0K
09:44 12,140.00 12,140.00 12,140.00 12,140.00 0.0K
09:45 12,140.00 12,140.00 12,140.00 12,140.00 0.0K
09:47 12,142.20 12,142.20 12,142.20 12,142.20 0.5K
09:48 12,150.00 12,150.00 12,150.00 12,150.00 0.0K
09:51 12,145.00 12,145.00 12,145.00 12,145.00 0.0K
09:52 12,135.00 12,135.00 12,135.00 12,135.00 0.0K
09:53 12,145.00 12,145.00 12,145.00 12,145.00 0.0K
09:54 12,137.50 12,137.50 12,137.50 12,137.50 0.1K
09:55 12,145.00 12,145.00 12,145.00 12,145.00 0.0K
09:56 12,135.00 12,135.00 12,135.00 12,135.00 0.0K
09:57 12,130.00 12,130.00 12,130.00 12,130.00 0.0K
09:58 12,135.00 12,135.00 12,135.00 12,135.00 0.1K
09:59 12,140.00 12,140.00 12,140.00 12,140.00 0.0K
10:00 12,130.00 12,140.00 12,130.00 12,140.00 0.0K
10:01 12,140.00 12,140.00 12,140.00 12,140.00 0.0K
10:02 12,130.00 12,130.00 12,130.00 12,130.00 0.0K
10:03 12,135.00 12,135.00 12,125.00 12,125.00 0.1K
10:04 12,130.00 12,130.00 12,130.00 12,130.00 0.0K
10:05 12,135.00 12,135.00 12,135.00 12,135.00 0.0K
10:06 12,140.00 12,145.00 12,137.50 12,137.50 0.2K
10:08 12,140.00 12,140.00 12,140.00 12,140.00 0.0K
10:15 12,150.00 12,150.00 12,150.00 12,150.00 13.5K
10:16 12,145.00 12,145.00 12,145.00 12,145.00 0.1K
10:17 12,145.00 12,160.00 12,145.00 12,160.00 1.2K
10:18 12,160.00 12,160.00 12,150.00 12,150.00 0.3K
10:19 12,150.00 12,150.00 12,150.00 12,150.00 0.3K
10:20 12,150.00 12,150.00 12,150.00 12,150.00 0.0K
10:22 12,150.00 12,150.00 12,150.00 12,150.00 0.1K
10:24 12,145.00 12,150.00 12,145.00 12,150.00 0.0K
10:25 12,147.50 12,150.00 12,147.50 12,150.00 0.1K
10:26 12,155.00 12,155.00 12,155.00 12,155.00 0.0K
10:28 12,145.00 12,145.00 12,140.55 12,140.55 0.1K
10:29 12,145.00 12,145.00 12,145.00 12,145.00 0.1K
10:30 12,145.00 12,145.00 12,145.00 12,145.00 0.1K
10:31 12,145.00 12,147.50 12,145.00 12,147.50 0.0K
10:32 12,147.50 12,150.00 12,145.00 12,145.00 0.1K
10:33 12,147.50 12,147.50 12,147.50 12,147.50 0.0K
10:34 12,147.50 12,147.50 12,147.50 12,147.50 0.0K
10:35 12,147.94 12,147.94 12,147.50 12,147.50 0.1K
10:38 12,150.00 12,150.00 12,150.00 12,150.00 0.0K
10:39 12,145.00 12,150.00 12,145.00 12,150.00 0.2K
10:40 12,140.00 12,140.00 12,140.00 12,140.00 0.1K
10:41 12,150.00 12,150.00 12,150.00 12,150.00 0.0K
10:42 12,150.00 12,150.00 12,150.00 12,150.00 0.0K
10:43 12,145.00 12,145.00 12,145.00 12,145.00 0.0K
10:44 12,150.00 12,150.00 12,150.00 12,150.00 0.0K
10:45 12,150.00 12,150.00 12,145.00 12,145.00 0.0K
10:46 12,145.00 12,150.00 12,145.00 12,150.00 0.1K
10:47 12,150.00 12,150.00 12,150.00 12,150.00 0.0K
10:49 12,150.00 12,155.00 12,150.00 12,155.00 0.3K
10:51 12,160.00 12,160.00 12,160.00 12,160.00 0.1K
10:52 12,155.00 12,155.00 12,155.00 12,155.00 0.2K
10:53 12,160.00 12,160.00 12,160.00 12,160.00 0.2K
10:54 12,160.00 12,160.00 12,160.00 12,160.00 0.2K
10:55 12,163.90 12,163.90 12,156.92 12,156.92 0.5K
10:56 12,165.00 12,170.00 12,165.00 12,170.00 0.2K
10:57 12,170.00 12,170.00 12,165.00 12,170.00 0.7K
10:58 12,170.00 12,170.00 12,170.00 12,170.00 0.2K
10:59 12,165.00 12,165.00 12,165.00 12,165.00 0.1K
11:00 12,170.00 12,170.00 12,167.50 12,170.00 0.2K
11:01 12,165.00 12,165.00 12,165.00 12,165.00 0.0K
11:02 12,170.00 12,172.50 12,170.00 12,172.50 0.4K
11:03 12,172.50 12,172.50 12,172.50 12,172.50 0.0K
11:04 12,172.50 12,172.50 12,170.00 12,170.00 0.2K
11:05 12,170.00 12,170.00 12,165.00 12,170.00 0.1K
11:06 12,160.00 12,160.00 12,160.00 12,160.00 0.1K
11:07 12,160.00 12,160.00 12,155.00 12,155.00 1.5K
11:08 12,155.00 12,155.00 12,155.00 12,155.00 0.1K
11:09 12,152.50 12,152.50 12,152.50 12,152.50 0.1K
11:11 12,155.00 12,165.00 12,155.00 12,165.00 0.3K
11:12 12,160.00 12,160.00 12,160.00 12,160.00 0.1K
11:13 12,165.00 12,165.00 12,165.00 12,165.00 0.0K
11:14 12,165.00 12,165.00 12,165.00 12,165.00 0.1K
11:15 12,162.50 12,162.50 12,160.00 12,160.00 0.0K
11:16 12,160.00 12,165.00 12,160.00 12,165.00 0.4K
11:17 12,160.00 12,160.00 12,160.00 12,160.00 0.1K
11:18 12,160.00 12,160.00 12,160.00 12,160.00 0.0K
11:19 12,160.00 12,160.00 12,160.00 12,160.00 0.0K
11:20 12,162.50 12,162.50 12,162.50 12,162.50 0.4K
11:21 12,165.00 12,165.00 12,162.50 12,165.00 0.3K
11:22 12,162.50 12,162.50 12,160.00 12,160.00 0.3K
11:24 12,165.00 12,165.00 12,160.00 12,160.00 0.0K
11:25 12,155.50 12,155.50 12,155.50 12,155.50 0.0K
11:26 12,162.50 12,162.50 12,160.00 12,160.00 0.3K
11:27 12,155.00 12,155.00 12,155.00 12,155.00 0.1K
11:28 12,160.00 12,160.00 12,160.00 12,160.00 0.0K
11:30 12,160.00 12,160.00 12,160.00 12,160.00 0.0K
11:32 12,150.00 12,155.00 12,150.00 12,155.00 0.1K
11:33 12,150.00 12,150.00 12,150.00 12,150.00 0.0K
11:34 12,145.00 12,150.00 12,145.00 12,150.00 0.0K
11:35 12,150.00 12,150.00 12,150.00 12,150.00 0.1K
11:36 12,150.00 12,150.00 12,145.00 12,145.00 0.1K
11:38 12,145.00 12,145.00 12,145.00 12,145.00 0.1K
11:39 12,150.00 12,150.00 12,150.00 12,150.00 0.0K
11:40 12,155.00 12,155.00 12,155.00 12,155.00 0.0K
11:41 12,155.00 12,155.00 12,150.00 12,150.00 0.0K
11:44 12,145.01 12,145.01 12,145.01 12,145.01 0.0K
11:45 12,150.00 12,150.00 12,145.00 12,145.00 0.0K
11:50 12,150.00 12,150.00 12,150.00 12,150.00 0.0K
11:51 12,145.00 12,145.00 12,145.00 12,145.00 0.0K
11:52 12,140.00 12,140.00 12,140.00 12,140.00 0.0K
11:53 12,140.00 12,140.00 12,140.00 12,140.00 0.0K
11:54 12,135.00 12,135.00 12,135.00 12,135.00 0.0K
11:55 12,140.00 12,140.00 12,140.00 12,140.00 0.2K
11:56 12,140.00 12,140.00 12,140.00 12,140.00 0.2K
11:57 12,140.00 12,140.00 12,140.00 12,140.00 0.1K
11:58 12,140.00 12,140.00 12,135.00 12,135.00 0.1K
12:00 12,135.00 12,135.00 12,135.00 12,135.00 0.0K
12:01 12,140.00 12,140.00 12,140.00 12,140.00 0.3K
12:02 12,140.00 12,140.00 12,140.00 12,140.00 0.1K
12:03 12,140.00 12,140.00 12,137.70 12,137.70 0.1K
12:05 12,140.00 12,140.00 12,135.00 12,135.00 0.0K
12:06 12,140.00 12,140.00 12,135.00 12,135.00 0.0K
12:07 12,140.00 12,140.00 12,135.00 12,140.00 0.1K
12:08 12,135.00 12,140.00 12,132.77 12,140.00 0.1K
12:09 12,140.00 12,140.00 12,140.00 12,140.00 0.0K
12:10 12,140.00 12,142.50 12,140.00 12,142.50 1.2K
12:11 12,142.50 12,142.50 12,142.50 12,142.50 0.1K
12:12 12,142.50 12,145.00 12,140.00 12,140.00 0.2K
12:13 12,142.50 12,145.00 12,142.50 12,145.00 0.0K
12:14 12,142.50 12,142.50 12,142.50 12,142.50 0.0K
12:15 12,142.50 12,142.50 12,142.50 12,142.50 0.1K
12:16 12,140.00 12,140.00 12,140.00 12,140.00 0.3K
12:17 12,140.00 12,140.00 12,140.00 12,140.00 0.1K
12:18 12,140.00 12,140.00 12,140.00 12,140.00 0.1K
12:19 12,142.50 12,142.50 12,142.50 12,142.50 0.1K
12:20 12,150.00 12,150.00 12,150.00 12,150.00 0.0K
12:21 12,140.00 12,142.50 12,140.00 12,142.50 0.1K
12:22 12,140.00 12,140.00 12,140.00 12,140.00 0.2K
12:23 12,145.00 12,145.00 12,142.50 12,142.50 0.2K
12:24 12,142.50 12,142.50 12,142.50 12,142.50 0.0K
12:25 12,142.50 12,142.50 12,142.50 12,142.50 0.0K
12:26 12,145.00 12,145.00 12,145.00 12,145.00 0.0K
12:27 12,145.00 12,150.00 12,142.50 12,150.00 0.4K
12:28 12,147.50 12,155.00 12,147.50 12,155.00 0.2K
12:29 12,150.00 12,150.00 12,150.00 12,150.00 0.1K
12:30 12,147.50 12,150.00 12,147.50 12,150.00 0.5K
12:31 12,147.50 12,147.50 12,145.00 12,145.00 0.1K
12:32 12,145.00 12,147.50 12,145.00 12,147.50 0.1K
12:33 12,146.39 12,146.39 12,145.00 12,145.00 0.1K
12:34 12,165.00 12,165.00 12,165.00 12,165.00 0.5K
12:35 12,160.00 12,160.00 12,160.00 12,160.00 0.1K
12:36 12,160.00 12,160.00 12,160.00 12,160.00 0.1K
12:37 12,160.00 12,165.00 12,160.00 12,165.00 0.1K
12:38 12,167.50 12,170.00 12,165.00 12,170.00 0.1K
12:39 12,170.00 12,170.00 12,165.00 12,167.50 0.0K
12:40 12,167.50 12,167.50 12,167.50 12,167.50 0.1K
12:41 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
12:42 12,180.00 12,185.00 12,180.00 12,185.00 0.2K
12:43 12,185.00 12,185.00 12,185.00 12,185.00 0.0K
12:44 12,185.00 12,190.00 12,185.00 12,190.00 0.1K
12:45 12,200.00 12,200.00 12,200.00 12,200.00 0.1K
12:46 12,195.00 12,195.00 12,195.00 12,195.00 0.1K
12:47 12,195.00 12,195.00 12,190.00 12,195.00 0.2K
12:48 12,190.00 12,190.00 12,185.00 12,185.00 0.2K
12:50 12,190.00 12,195.00 12,190.00 12,195.00 0.1K
12:51 12,195.00 12,200.00 12,195.00 12,200.00 0.1K
12:52 12,205.00 12,205.00 12,205.00 12,205.00 0.0K
12:53 12,200.00 12,205.00 12,200.00 12,205.00 0.1K
12:54 12,210.00 12,210.00 12,210.00 12,210.00 0.1K
12:55 12,205.00 12,205.00 12,200.00 12,200.00 0.1K
12:56 12,197.78 12,197.78 12,195.00 12,195.00 0.1K
12:57 12,195.00 12,195.00 12,195.00 12,195.00 0.0K
12:58 12,192.98 12,192.98 12,192.98 12,192.98 0.0K
12:59 12,190.00 12,200.00 12,190.00 12,200.00 0.4K
13:01 12,205.00 12,205.00 12,205.00 12,205.00 0.0K
13:02 12,205.00 12,210.00 12,205.00 12,210.00 0.0K
13:04 12,230.00 12,230.00 12,230.00 12,230.00 0.0K
13:06 12,220.00 12,220.00 12,220.00 12,220.00 0.0K
13:07 12,230.00 12,230.00 12,220.00 12,220.00 0.0K
13:08 12,220.00 12,220.00 12,220.00 12,220.00 0.0K
13:09 12,220.00 12,220.00 12,220.00 12,220.00 0.0K
13:10 12,215.00 12,215.00 12,215.00 12,215.00 0.0K
13:12 12,225.00 12,230.00 12,225.00 12,230.00 0.0K
13:14 12,228.55 12,228.55 12,228.55 12,228.55 0.0K
13:16 12,230.00 12,235.00 12,230.00 12,235.00 0.0K
13:17 12,240.00 12,245.00 12,240.00 12,245.00 0.0K
13:18 12,240.00 12,240.00 12,240.00 12,240.00 0.0K
13:19 12,245.00 12,245.00 12,245.00 12,245.00 0.0K
13:20 12,245.00 12,245.00 12,240.00 12,240.00 0.1K
13:21 12,240.00 12,240.00 12,240.00 12,240.00 0.0K
13:22 12,245.00 12,245.00 12,245.00 12,245.00 0.0K
13:23 12,235.00 12,235.00 12,235.00 12,235.00 0.1K
13:24 12,225.00 12,225.00 12,225.00 12,225.00 0.1K
13:27 12,230.00 12,230.00 12,230.00 12,230.00 0.0K
13:28 12,240.00 12,240.00 12,230.00 12,230.00 0.2K
13:30 12,225.00 12,225.00 12,225.00 12,225.00 0.0K
13:31 12,230.00 12,230.00 12,230.00 12,230.00 0.1K
13:33 12,225.00 12,230.00 12,225.00 12,230.00 0.0K
13:35 12,230.00 12,230.00 12,230.00 12,230.00 0.0K
13:37 12,230.00 12,239.39 12,230.00 12,239.39 0.5K
13:38 12,235.00 12,235.00 12,235.00 12,235.00 0.1K
13:39 12,230.00 12,230.00 12,230.00 12,230.00 0.3K
13:40 12,230.00 12,230.00 12,230.00 12,230.00 0.1K
13:42 12,235.00 12,235.00 12,230.00 12,230.00 0.0K
13:43 12,240.00 12,240.00 12,228.29 12,228.29 0.1K
13:47 12,225.55 12,225.55 12,225.55 12,225.55 0.0K
13:48 12,230.00 12,230.00 12,230.00 12,230.00 0.0K
13:49 12,235.00 12,235.00 12,235.00 12,235.00 0.0K
13:50 12,240.00 12,240.00 12,240.00 12,240.00 0.1K
13:51 12,240.00 12,240.00 12,240.00 12,240.00 0.0K
13:52 12,230.00 12,230.00 12,230.00 12,230.00 0.0K
13:53 12,240.00 12,240.00 12,240.00 12,240.00 0.0K
13:54 12,240.00 12,240.00 12,240.00 12,240.00 0.1K
13:55 12,240.00 12,240.00 12,240.00 12,240.00 0.0K
13:56 12,240.00 12,240.00 12,240.00 12,240.00 0.0K
13:57 12,245.00 12,245.00 12,245.00 12,245.00 0.0K
13:58 12,235.00 12,235.00 12,235.00 12,235.00 0.2K
13:59 12,235.00 12,240.00 12,235.00 12,240.00 0.1K
14:00 12,240.00 12,240.00 12,235.00 12,235.00 0.1K
14:01 12,240.00 12,242.50 12,240.00 12,242.50 0.3K
14:02 12,240.00 12,240.00 12,240.00 12,240.00 0.0K
14:03 12,245.00 12,245.00 12,245.00 12,245.00 0.1K
14:05 12,250.00 12,250.00 12,250.00 12,250.00 0.1K
14:07 12,250.00 12,250.00 12,250.00 12,250.00 0.0K
14:08 12,245.00 12,250.00 12,245.00 12,250.00 0.3K
14:09 12,245.00 12,245.00 12,245.00 12,245.00 0.0K
14:11 12,245.00 12,245.00 12,245.00 12,245.00 0.0K
14:12 12,250.00 12,250.00 12,250.00 12,250.00 0.1K
14:13 12,248.30 12,255.00 12,248.30 12,255.00 0.1K
14:14 12,245.00 12,250.00 12,245.00 12,250.00 0.3K
14:15 12,245.00 12,245.00 12,245.00 12,245.00 0.0K
14:16 12,245.00 12,250.00 12,245.00 12,250.00 0.1K
14:17 12,243.29 12,247.00 12,243.29 12,247.00 0.3K
14:18 12,240.00 12,240.00 12,240.00 12,240.00 0.2K
14:19 12,240.00 12,240.00 12,240.00 12,240.00 0.0K
14:20 12,240.00 12,240.00 12,240.00 12,240.00 0.0K
14:21 12,230.00 12,230.00 12,230.00 12,230.00 0.0K
14:22 12,230.00 12,230.00 12,230.00 12,230.00 0.0K
14:23 12,227.99 12,230.00 12,227.99 12,230.00 0.1K
14:24 12,230.00 12,235.00 12,230.00 12,235.00 0.0K
14:27 12,230.00 12,230.00 12,230.00 12,230.00 0.0K
14:29 12,235.00 12,235.00 12,230.00 12,230.00 0.3K
14:30 12,235.00 12,235.00 12,235.00 12,235.00 0.0K
14:31 12,225.00 12,225.00 12,225.00 12,225.00 0.1K
14:32 12,220.00 12,220.00 12,220.00 12,220.00 0.2K
14:33 12,220.00 12,220.00 12,220.00 12,220.00 0.1K
14:34 12,215.00 12,220.00 12,215.00 12,220.00 0.1K
14:35 12,215.00 12,215.00 12,215.00 12,215.00 0.1K
14:36 12,215.00 12,220.00 12,205.00 12,205.00 0.0K
14:37 12,215.00 12,220.00 12,215.00 12,220.00 0.2K
14:38 12,220.00 12,220.00 12,220.00 12,220.00 0.0K
14:40 12,220.00 12,220.00 12,220.00 12,220.00 0.0K
14:41 12,215.00 12,220.00 12,215.00 12,220.00 0.1K
14:42 12,215.00 12,220.00 12,215.00 12,215.00 0.5K
14:43 12,220.00 12,220.00 12,220.00 12,220.00 0.0K
14:44 12,210.00 12,210.00 12,210.00 12,210.00 0.0K
14:45 12,210.00 12,210.00 12,210.00 12,210.00 0.1K
14:47 12,206.09 12,206.09 12,205.00 12,205.00 0.1K
14:48 12,210.00 12,210.00 12,210.00 12,210.00 0.0K
14:49 12,205.00 12,210.00 12,205.00 12,210.00 0.0K
14:50 12,210.00 12,215.00 12,210.00 12,215.00 0.1K
14:51 12,220.00 12,220.00 12,220.00 12,220.00 0.0K
14:52 12,215.00 12,215.00 12,215.00 12,215.00 0.1K
14:53 12,220.00 12,220.00 12,215.00 12,215.00 0.0K
14:54 12,230.00 12,230.00 12,230.00 12,230.00 0.1K
14:56 12,235.00 12,235.00 12,235.00 12,235.00 0.0K
14:57 12,240.00 12,240.00 12,240.00 12,240.00 0.1K
14:59 12,235.00 12,235.00 12,230.00 12,235.00 0.1K
15:00 12,245.00 12,245.00 12,225.00 12,225.00 0.8K
15:01 12,230.00 12,230.00 12,230.00 12,230.00 0.1K
15:02 12,235.00 12,235.00 12,235.00 12,235.00 0.4K
15:03 12,230.00 12,235.00 12,230.00 12,235.00 0.0K
15:04 12,230.00 12,230.00 12,230.00 12,230.00 0.2K
15:05 12,235.00 12,245.00 12,235.00 12,235.00 0.1K
15:06 12,230.00 12,230.00 12,230.00 12,230.00 0.1K
15:07 12,225.00 12,225.00 12,225.00 12,225.00 0.1K
15:08 12,220.00 12,225.00 12,220.00 12,225.00 0.2K
15:09 12,225.00 12,225.00 12,225.00 12,225.00 0.1K
15:10 12,220.00 12,220.00 12,220.00 12,220.00 0.1K
15:12 12,225.00 12,225.00 12,225.00 12,225.00 0.0K
15:13 12,225.00 12,225.00 12,225.00 12,225.00 0.0K
15:14 12,230.00 12,230.00 12,230.00 12,230.00 0.0K
15:15 12,220.00 12,220.00 12,220.00 12,220.00 0.1K
15:16 12,220.00 12,220.00 12,220.00 12,220.00 0.0K
15:17 12,223.62 12,225.00 12,220.00 12,225.00 0.0K
15:18 12,220.61 12,230.00 12,220.61 12,225.00 1.2K
15:19 12,230.00 12,230.00 12,230.00 12,230.00 0.0K
15:20 12,230.00 12,230.00 12,220.00 12,220.00 0.3K
15:21 12,225.00 12,225.00 12,225.00 12,225.00 0.2K
15:23 12,225.00 12,230.00 12,225.00 12,230.00 0.1K
15:24 12,230.00 12,230.00 12,230.00 12,230.00 0.0K
15:25 12,230.00 12,230.00 12,230.00 12,230.00 0.1K
15:26 12,235.00 12,240.00 12,235.00 12,240.00 0.4K
15:27 12,235.00 12,240.00 12,235.00 12,240.00 0.1K
15:28 12,235.00 12,235.00 12,235.00 12,235.00 0.1K
15:29 12,230.00 12,230.00 12,230.00 12,230.00 0.1K
15:30 12,235.00 12,235.00 12,235.00 12,235.00 0.1K
15:31 12,230.00 12,235.00 12,230.00 12,235.00 0.2K
15:32 12,230.00 12,235.00 12,230.00 12,235.00 0.2K
15:33 12,230.00 12,230.00 12,230.00 12,230.00 0.2K
15:34 12,225.00 12,225.00 12,225.00 12,225.00 0.1K
15:35 12,220.00 12,220.00 12,220.00 12,220.00 0.0K
15:36 12,215.00 12,215.00 12,215.00 12,215.00 0.1K
15:37 12,220.00 12,220.00 12,220.00 12,220.00 0.3K
15:38 12,230.00 12,230.00 12,230.00 12,230.00 0.0K
15:39 12,230.00 12,232.22 12,230.00 12,232.22 0.0K
15:40 12,225.00 12,230.00 12,225.00 12,230.00 0.1K
15:41 12,225.00 12,225.00 12,221.37 12,221.37 0.1K
15:42 12,224.05 12,225.00 12,224.05 12,225.00 0.4K
15:44 12,220.00 12,220.00 12,220.00 12,220.00 0.1K
15:45 12,222.17 12,222.17 12,222.17 12,222.17 0.0K
15:46 12,220.00 12,222.50 12,220.00 12,222.50 0.1K
15:49 12,220.00 12,220.00 12,220.00 12,220.00 0.1K
15:50 12,225.00 12,225.00 12,225.00 12,225.00 0.0K
15:51 12,225.00 12,230.00 12,225.00 12,230.00 0.0K
15:52 12,225.00 12,225.00 12,225.00 12,225.00 0.0K
15:53 12,235.00 12,235.00 12,235.00 12,235.00 0.0K
15:54 12,230.00 12,235.00 12,230.00 12,235.00 0.0K
15:55 12,235.00 12,235.00 12,235.00 12,235.00 0.0K
15:56 12,230.00 12,230.00 12,230.00 12,230.00 0.0K
15:57 12,235.00 12,235.00 12,235.00 12,235.00 0.0K
15:58 12,230.00 12,230.00 12,225.00 12,225.00 0.0K
15:59 12,220.00 12,225.00 12,220.00 12,225.00 0.1K
16:01 12,225.00 12,230.00 12,225.00 12,230.00 0.2K
16:02 12,230.00 12,230.00 12,230.00 12,230.00 0.0K
16:03 12,230.00 12,230.00 12,230.00 12,230.00 0.1K
16:04 12,230.00 12,233.58 12,230.00 12,233.58 0.1K
16:05 12,230.00 12,230.00 12,230.00 12,230.00 0.0K
16:06 12,230.00 12,230.00 12,230.00 12,230.00 0.0K
16:07 12,230.00 12,230.00 12,230.00 12,230.00 0.1K
16:08 12,230.00 12,230.00 12,230.00 12,230.00 0.0K
16:09 12,235.00 12,235.00 12,235.00 12,235.00 0.1K
16:10 12,240.00 12,240.00 12,235.00 12,235.00 0.1K
16:11 12,245.00 12,245.00 12,235.00 12,235.00 0.3K
16:12 12,235.00 12,235.00 12,235.00 12,235.00 0.0K
16:13 12,235.00 12,235.00 12,235.00 12,235.00 0.2K
16:14 12,232.50 12,235.00 12,232.50 12,235.00 0.1K
16:15 12,230.00 12,230.00 12,230.00 12,230.00 0.1K
16:16 12,230.00 12,230.00 12,230.00 12,230.00 0.3K
16:17 12,230.00 12,230.00 12,230.00 12,230.00 0.0K
16:18 12,230.00 12,230.00 12,230.00 12,230.00 0.0K
16:19 12,230.00 12,230.00 12,230.00 12,230.00 0.0K
16:20 12,235.00 12,235.00 12,230.00 12,230.00 0.1K
16:21 12,235.00 12,235.00 12,235.00 12,235.00 0.0K
16:22 12,230.00 12,230.00 12,230.00 12,230.00 0.2K
16:23 12,230.00 12,235.00 12,230.00 12,235.00 0.2K
16:24 12,235.00 12,235.00 12,235.00 12,235.00 0.1K
16:25 12,240.00 12,245.00 12,240.00 12,245.00 0.1K
16:26 12,245.00 12,245.00 12,240.00 12,240.00 0.4K
16:27 12,240.00 12,240.00 12,240.00 12,240.00 0.1K
16:28 12,240.00 12,240.00 12,235.00 12,240.00 0.1K
16:29 12,240.00 12,245.00 12,240.00 12,245.00 0.0K
16:35 12,290.00 12,290.00 12,290.00 12,290.00 464.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし