Next PLC (NXT)

NXT
🏛️ イギリス →
12,320.00
最終更新: 2025-09-29
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 12,180.00 12,195.96 12,176.44 12,176.44 1.6K
08:01 12,130.00 12,130.00 12,110.00 12,125.00 0.4K
08:02 12,145.00 12,145.00 12,120.00 12,135.00 0.4K
08:03 12,135.00 12,135.00 12,135.00 12,135.00 0.1K
08:04 12,130.00 12,140.00 12,125.00 12,130.00 0.0K
08:05 12,125.00 12,125.00 12,125.00 12,125.00 0.0K
08:06 12,120.00 12,120.00 12,120.00 12,120.00 0.0K
08:07 12,110.00 12,110.00 12,110.00 12,110.00 0.1K
08:08 12,110.00 12,110.00 12,100.00 12,100.00 0.0K
08:09 12,100.00 12,100.00 12,100.00 12,100.00 0.1K
08:10 12,095.00 12,100.00 12,095.00 12,100.00 0.1K
08:11 12,100.00 12,100.00 12,095.00 12,095.00 0.0K
08:12 12,090.00 12,105.00 12,090.00 12,105.00 0.0K
08:14 12,100.00 12,100.00 12,100.00 12,100.00 0.0K
08:16 12,100.00 12,100.00 12,100.00 12,100.00 0.0K
08:17 12,095.00 12,095.00 12,095.00 12,095.00 0.0K
08:18 12,105.00 12,105.00 12,105.00 12,105.00 0.0K
08:20 12,095.00 12,095.00 12,092.58 12,092.58 0.4K
08:21 12,090.00 12,090.00 12,082.50 12,082.50 0.0K
08:23 12,075.00 12,075.00 12,072.50 12,072.50 0.0K
08:24 12,075.00 12,085.00 12,075.00 12,085.00 0.0K
08:25 12,075.00 12,085.00 12,075.00 12,085.00 0.1K
08:26 12,067.61 12,087.50 12,067.61 12,087.50 0.4K
08:27 12,090.00 12,090.00 12,085.00 12,085.00 0.0K
08:28 12,080.00 12,100.00 12,080.00 12,100.00 0.1K
08:29 12,105.00 12,105.00 12,105.00 12,105.00 0.0K
08:30 12,095.00 12,105.00 12,095.00 12,095.00 0.0K
08:31 12,105.00 12,105.00 12,100.00 12,105.00 0.0K
08:32 12,095.00 12,095.00 12,085.00 12,085.00 0.0K
08:33 12,090.00 12,090.00 12,090.00 12,090.00 0.0K
08:34 12,090.00 12,090.00 12,082.50 12,082.50 0.2K
08:35 12,080.00 12,085.00 12,080.00 12,085.00 0.1K
08:36 12,085.00 12,095.00 12,085.00 12,095.00 0.0K
08:37 12,100.00 12,100.00 12,100.00 12,100.00 0.0K
08:38 12,100.00 12,100.00 12,100.00 12,100.00 0.0K
08:40 12,100.00 12,105.00 12,100.00 12,105.00 0.0K
08:41 12,100.00 12,100.00 12,100.00 12,100.00 0.0K
08:42 12,095.00 12,095.00 12,095.00 12,095.00 0.1K
08:43 12,085.00 12,090.00 12,085.00 12,090.00 0.6K
08:44 12,085.00 12,085.00 12,085.00 12,085.00 0.0K
08:45 12,090.00 12,090.00 12,080.00 12,080.00 0.0K
08:46 12,085.00 12,090.00 12,085.00 12,090.00 0.1K
08:47 12,094.00 12,094.00 12,090.00 12,090.00 0.0K
08:48 12,090.00 12,090.00 12,085.00 12,085.00 0.1K
08:50 12,081.54 12,081.54 12,081.54 12,081.54 0.0K
08:51 12,085.00 12,085.00 12,080.00 12,081.55 0.1K
08:52 12,075.00 12,075.00 12,075.00 12,075.00 0.1K
08:54 12,080.00 12,080.00 12,080.00 12,080.00 0.0K
08:56 12,080.00 12,080.00 12,080.00 12,080.00 0.2K
08:58 12,085.00 12,085.00 12,085.00 12,085.00 0.0K
08:59 12,081.01 12,081.01 12,080.00 12,080.00 0.1K
09:00 12,085.00 12,085.00 12,085.00 12,085.00 0.0K
09:01 12,090.00 12,095.00 12,090.00 12,095.00 0.1K
09:02 12,095.00 12,095.00 12,090.00 12,090.00 0.0K
09:03 12,087.01 12,095.00 12,085.00 12,095.00 0.0K
09:04 12,100.00 12,100.00 12,100.00 12,100.00 0.0K
09:05 12,090.00 12,105.00 12,090.00 12,105.00 0.0K
09:06 12,100.00 12,100.00 12,100.00 12,100.00 0.0K
09:08 12,095.00 12,095.00 12,095.00 12,095.00 0.1K
09:09 12,100.00 12,100.00 12,095.00 12,100.00 0.1K
09:10 12,100.00 12,100.00 12,090.00 12,095.00 0.0K
09:11 12,098.90 12,098.90 12,098.90 12,098.90 0.0K
09:13 12,100.00 12,100.00 12,100.00 12,100.00 0.0K
09:14 12,105.00 12,105.00 12,100.00 12,100.00 0.1K
09:16 12,095.00 12,105.00 12,095.00 12,105.00 0.0K
09:17 12,090.00 12,100.00 12,090.00 12,100.00 0.0K
09:18 12,095.00 12,095.00 12,095.00 12,095.00 0.2K
09:19 12,095.00 12,095.00 12,095.00 12,095.00 0.0K
09:21 12,100.00 12,100.00 12,100.00 12,100.00 0.0K
09:24 12,110.00 12,110.00 12,110.00 12,110.00 0.0K
09:26 12,100.00 12,105.00 12,100.00 12,105.00 0.0K
09:29 12,110.00 12,110.00 12,110.00 12,110.00 0.1K
09:31 12,105.00 12,105.00 12,105.00 12,105.00 0.0K
09:34 12,095.00 12,095.00 12,090.00 12,090.00 0.0K
09:36 12,105.00 12,115.00 12,105.00 12,115.00 0.0K
09:39 12,110.00 12,110.00 12,110.00 12,110.00 0.3K
09:41 12,115.00 12,115.00 12,115.00 12,115.00 0.0K
09:43 12,100.00 12,100.00 12,100.00 12,100.00 0.0K
09:44 12,115.00 12,115.00 12,115.00 12,115.00 0.0K
09:45 12,110.00 12,110.00 12,110.00 12,110.00 0.0K
09:46 12,110.00 12,110.00 12,110.00 12,110.00 0.0K
09:48 12,110.00 12,110.00 12,110.00 12,110.00 0.0K
09:49 12,110.00 12,110.00 12,110.00 12,110.00 0.0K
09:50 12,110.00 12,110.00 12,110.00 12,110.00 0.1K
09:51 12,115.00 12,115.00 12,110.00 12,110.00 0.2K
09:53 12,105.00 12,105.00 12,105.00 12,105.00 0.0K
09:54 12,097.01 12,115.00 12,097.01 12,115.00 0.0K
09:55 12,115.00 12,120.00 12,115.00 12,120.00 0.0K
09:56 12,120.00 12,120.00 12,120.00 12,120.00 0.0K
09:57 12,115.00 12,115.00 12,115.00 12,115.00 0.1K
09:58 12,115.00 12,115.00 12,115.00 12,115.00 0.0K
10:00 12,120.00 12,125.00 12,120.00 12,125.00 0.1K
10:01 12,120.00 12,130.00 12,120.00 12,130.00 0.0K
10:02 12,135.00 12,135.00 12,135.00 12,135.00 0.0K
10:03 12,140.00 12,145.00 12,135.00 12,135.00 0.1K
10:04 12,140.00 12,140.00 12,140.00 12,140.00 0.0K
10:06 12,140.00 12,140.00 12,140.00 12,140.00 0.0K
10:08 12,140.00 12,140.00 12,140.00 12,140.00 0.1K
10:09 12,135.00 12,135.00 12,135.00 12,135.00 0.1K
10:10 12,140.00 12,140.00 12,135.00 12,135.00 0.0K
10:11 12,136.51 12,136.51 12,136.51 12,136.51 0.1K
10:12 12,135.00 12,135.00 12,135.00 12,135.00 0.1K
10:14 12,140.00 12,140.00 12,140.00 12,140.00 0.0K
10:16 12,135.00 12,135.00 12,135.00 12,135.00 0.1K
10:17 12,140.00 12,141.99 12,140.00 12,141.99 0.0K
10:18 12,145.00 12,145.00 12,145.00 12,145.00 0.0K
10:19 12,140.00 12,140.00 12,140.00 12,140.00 0.0K
10:20 12,145.00 12,145.00 12,145.00 12,145.00 0.0K
10:21 12,140.00 12,140.00 12,140.00 12,140.00 0.1K
10:23 12,148.90 12,148.90 12,140.00 12,140.00 0.0K
10:24 12,150.00 12,150.00 12,145.00 12,145.00 0.1K
10:27 12,150.00 12,150.00 12,145.00 12,145.00 0.2K
10:28 12,140.00 12,140.00 12,140.00 12,140.00 0.0K
10:29 12,140.00 12,140.00 12,140.00 12,140.00 0.0K
10:30 12,145.00 12,145.00 12,140.00 12,140.00 0.1K
10:31 12,140.00 12,140.00 12,140.00 12,140.00 0.0K
10:33 12,135.00 12,135.00 12,135.00 12,135.00 0.0K
10:34 12,135.00 12,135.00 12,135.00 12,135.00 0.0K
10:36 12,135.00 12,135.00 12,135.00 12,135.00 0.0K
10:38 12,140.00 12,140.00 12,140.00 12,140.00 0.1K
10:39 12,140.26 12,145.00 12,140.26 12,145.00 0.1K
10:40 12,150.00 12,150.00 12,150.00 12,150.00 0.0K
10:42 12,150.00 12,155.00 12,150.00 12,155.00 0.1K
10:43 12,150.00 12,150.00 12,150.00 12,150.00 0.0K
10:44 12,152.50 12,152.50 12,150.00 12,150.00 0.1K
10:45 12,145.00 12,145.00 12,145.00 12,145.00 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 12,145.00 12,152.00 0.3K
10:50 12,145.00 12,145.00 12,145.00 12,145.00 0.0K
10:51 12,145.00 12,145.00 12,145.00 12,145.00 0.0K
10:52 12,145.00 12,145.00 12,145.00 12,145.00 0.1K
10:54 12,145.00 12,145.00 12,145.00 12,145.00 0.0K
10:57 12,145.00 12,145.00 12,145.00 12,145.00 0.0K
10:58 12,145.00 12,145.00 12,145.00 12,145.00 0.0K
11:00 12,140.00 12,140.00 12,140.00 12,140.00 0.1K
11:01 12,140.00 12,140.00 12,130.00 12,130.00 0.2K
11:02 12,140.00 12,140.00 12,140.00 12,140.00 0.1K
11:04 12,135.00 12,140.00 12,135.00 12,140.00 0.0K
11:05 12,140.00 12,140.00 12,140.00 12,140.00 0.0K
11:06 12,145.00 12,145.00 12,145.00 12,145.00 0.0K
11:09 12,140.00 12,140.00 12,140.00 12,140.00 0.0K
11:11 12,140.00 12,140.00 12,140.00 12,140.00 0.0K
11:15 12,145.00 12,145.00 12,145.00 12,145.00 0.0K
11:16 12,145.00 12,145.00 12,145.00 12,145.00 0.1K
11:17 12,150.00 12,150.00 12,150.00 12,150.00 0.1K
11:18 12,140.00 12,140.00 12,140.00 12,140.00 0.0K
11:19 12,195.00 12,195.00 12,195.00 12,195.00 0.1K
11:22 12,146.76 12,146.76 12,146.76 12,146.76 0.1K
11:23 12,147.50 12,147.50 12,147.50 12,147.50 0.0K
11:24 12,145.00 12,145.00 12,145.00 12,145.00 0.1K
11:27 12,150.00 12,150.00 12,150.00 12,150.00 0.0K
11:28 12,150.00 12,150.00 12,150.00 12,150.00 0.2K
11:29 12,160.85 12,160.85 12,160.85 12,160.85 0.3K
11:32 12,170.00 12,175.00 12,170.00 12,175.00 0.1K
11:35 12,165.00 12,165.00 12,165.00 12,165.00 0.1K
11:36 12,175.00 12,175.00 12,175.00 12,175.00 0.2K
11:37 12,185.00 12,185.00 12,185.00 12,185.00 0.0K
11:38 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
11:40 12,185.00 12,185.00 12,185.00 12,185.00 0.0K
11:42 12,180.00 12,190.00 12,180.00 12,190.00 0.0K
11:44 12,185.97 12,185.97 12,185.97 12,185.97 0.3K
11:46 12,190.00 12,200.71 12,190.00 12,200.71 0.0K
11:48 12,200.00 12,200.00 12,200.00 12,200.00 0.0K
11:49 12,200.00 12,200.00 12,200.00 12,200.00 0.0K
11:50 12,200.00 12,200.00 12,195.00 12,195.00 0.2K
11:53 12,190.00 12,190.00 12,190.00 12,190.00 0.1K
11:54 12,195.00 12,195.00 12,195.00 12,195.00 0.0K
11:59 12,185.00 12,188.75 12,185.00 12,188.75 0.0K
12:01 12,186.76 12,190.00 12,186.76 12,190.00 0.0K
12:02 12,192.02 12,192.02 12,192.02 12,192.02 0.0K
12:03 12,200.00 12,200.00 12,200.00 12,200.00 0.1K
12:04 12,200.00 12,200.00 12,200.00 12,200.00 0.1K
12:05 12,205.00 12,205.00 12,205.00 12,205.00 0.1K
12:06 12,214.91 12,214.91 12,214.91 12,214.91 0.8K
12:08 12,203.16 12,203.16 12,203.16 12,203.16 0.0K
12:09 12,215.00 12,215.00 12,215.00 12,215.00 0.1K
12:11 12,220.00 12,220.00 12,210.00 12,210.00 0.1K
12:12 12,210.00 12,210.00 12,210.00 12,210.00 0.0K
12:14 12,220.00 12,220.00 12,205.00 12,205.00 0.1K
12:15 12,215.00 12,215.00 12,215.00 12,215.00 0.0K
12:16 12,225.00 12,227.76 12,225.00 12,227.76 0.1K
12:17 12,235.00 12,235.00 12,235.00 12,235.00 0.0K
12:19 12,225.00 12,230.00 12,225.00 12,230.00 0.6K
12:23 12,225.00 12,225.00 12,225.00 12,225.00 0.0K
12:26 12,240.00 12,240.00 12,225.00 12,225.00 0.4K
12:27 12,218.25 12,218.25 12,217.12 12,217.12 0.2K
12:28 12,230.00 12,245.00 12,230.00 12,245.00 0.1K
12:29 12,230.00 12,230.00 12,220.00 12,220.00 2.5K
12:30 12,220.30 12,220.30 12,220.30 12,220.30 0.0K
12:32 12,225.00 12,225.00 12,225.00 12,225.00 0.0K
12:33 12,225.00 12,225.00 12,225.00 12,225.00 0.0K
12:34 12,220.00 12,225.00 12,220.00 12,220.00 0.1K
12:35 12,225.00 12,225.00 12,225.00 12,225.00 0.0K
12:38 12,230.00 12,240.00 12,230.00 12,240.00 2.3K
12:41 12,245.00 12,245.00 12,245.00 12,245.00 0.0K
12:43 12,250.00 12,250.00 12,245.00 12,245.00 0.1K
12:44 12,240.00 12,240.00 12,240.00 12,240.00 0.0K
12:45 12,245.00 12,245.00 12,245.00 12,245.00 0.0K
12:46 12,235.00 12,235.00 12,235.00 12,235.00 0.1K
12:49 12,245.00 12,245.00 12,245.00 12,245.00 1.5K
12:50 12,251.77 12,251.77 12,245.00 12,245.00 0.0K
12:53 12,245.00 12,250.00 12,245.00 12,250.00 0.1K
12:56 12,245.00 12,245.00 12,245.00 12,245.00 0.0K
13:00 12,250.00 12,250.00 12,250.00 12,250.00 0.1K
13:01 12,240.00 12,240.00 12,235.00 12,235.00 0.1K
13:04 12,240.00 12,240.00 12,240.00 12,240.00 0.0K
13:06 12,240.00 12,240.00 12,240.00 12,240.00 0.0K
13:07 12,243.54 12,243.54 12,243.54 12,243.54 0.1K
13:09 12,245.00 12,245.00 12,240.00 12,240.00 0.0K
13:10 12,240.00 12,240.00 12,235.00 12,235.00 0.0K
13:12 12,235.00 12,235.00 12,235.00 12,235.00 0.4K
13:13 12,235.00 12,235.00 12,235.00 12,235.00 0.0K
13:14 12,235.00 12,240.00 12,235.00 12,240.00 0.6K
13:15 12,235.00 12,235.00 12,235.00 12,235.00 0.7K
13:17 12,240.00 12,240.00 12,240.00 12,240.00 0.0K
13:18 12,235.00 12,235.00 12,235.00 12,235.00 0.0K
13:21 12,245.00 12,245.00 12,245.00 12,245.00 0.1K
13:23 12,235.00 12,245.00 12,235.00 12,245.00 0.0K
13:24 12,245.00 12,245.00 12,245.00 12,245.00 0.0K
13:26 12,240.00 12,240.00 12,240.00 12,240.00 0.2K
13:27 12,245.50 12,250.00 12,245.50 12,250.00 0.1K
13:29 12,245.00 12,245.00 12,240.00 12,240.00 0.0K
13:30 12,235.00 12,245.00 12,235.00 12,240.00 0.2K
13:31 12,255.00 12,255.00 12,255.00 12,255.00 0.2K
13:32 12,255.00 12,255.00 12,255.00 12,255.00 0.0K
13:33 12,250.00 12,250.00 12,245.00 12,245.00 0.2K
13:35 12,255.00 12,255.00 12,255.00 12,255.00 0.1K
13:37 12,260.00 12,262.12 12,260.00 12,262.12 0.2K
13:39 12,265.00 12,265.00 12,265.00 12,265.00 0.2K
13:41 12,270.00 12,270.00 12,270.00 12,270.00 0.0K
13:42 12,270.00 12,270.00 12,260.00 12,260.00 0.3K
13:43 12,270.00 12,270.00 12,270.00 12,270.00 0.0K
13:47 12,265.00 12,265.00 12,265.00 12,265.00 0.0K
13:48 12,270.00 12,270.00 12,270.00 12,270.00 0.0K
13:49 12,275.00 12,275.00 12,275.00 12,275.00 0.0K
13:50 12,270.00 12,270.00 12,270.00 12,270.00 0.0K
13:51 12,272.83 12,272.83 12,272.83 12,272.83 0.3K
13:52 12,275.00 12,275.00 12,275.00 12,275.00 0.2K
13:53 12,275.00 12,275.00 12,270.00 12,270.00 0.3K
13:54 12,270.00 12,270.00 12,270.00 12,270.00 0.1K
13:56 12,275.00 12,275.00 12,275.00 12,275.00 0.0K
13:57 12,265.00 12,265.00 12,265.00 12,265.00 0.0K
13:58 12,270.00 12,270.00 12,270.00 12,270.00 0.1K
13:59 12,275.00 12,275.00 12,275.00 12,275.00 0.0K
14:00 12,275.00 12,280.00 12,275.00 12,280.00 0.1K
14:02 12,280.00 12,285.00 12,280.00 12,280.00 0.1K
14:03 12,275.40 12,275.40 12,275.40 12,275.40 0.1K
14:04 12,275.00 12,280.00 12,275.00 12,280.00 0.0K
14:06 12,275.00 12,300.00 12,275.00 12,300.00 0.6K
14:07 12,300.00 12,300.00 12,295.00 12,300.00 0.1K
14:08 12,300.00 12,300.00 12,300.00 12,300.00 0.1K
14:10 12,295.00 12,295.00 12,295.00 12,295.00 0.0K
14:11 12,295.00 12,295.00 12,295.00 12,295.00 0.0K
14:13 12,285.00 12,285.00 12,285.00 12,285.00 0.0K
14:15 12,280.00 12,290.00 12,280.00 12,290.00 0.0K
14:16 12,290.00 12,295.00 12,290.00 12,295.00 0.0K
14:17 12,300.00 12,300.00 12,300.00 12,300.00 0.1K
14:18 12,290.00 12,290.00 12,290.00 12,290.00 0.0K
14:19 12,290.00 12,290.00 12,280.00 12,280.00 0.0K
14:20 12,280.00 12,280.00 12,280.00 12,280.00 0.0K
14:21 12,275.00 12,275.00 12,272.79 12,272.79 0.1K
14:23 12,280.00 12,280.00 12,275.00 12,280.00 0.0K
14:24 12,285.00 12,295.00 12,285.00 12,290.00 0.1K
14:25 12,285.00 12,285.00 12,280.00 12,285.00 1.4K
14:26 12,310.00 12,310.00 12,310.00 12,310.00 0.3K
14:27 12,315.00 12,320.00 12,315.00 12,315.00 0.9K
14:28 12,315.00 12,315.00 12,315.00 12,315.00 0.0K
14:29 12,310.00 12,310.00 12,300.00 12,300.00 0.4K
14:30 12,300.00 12,305.00 12,295.00 12,295.00 0.4K
14:31 12,295.00 12,295.00 12,295.00 12,295.00 0.0K
14:32 12,295.55 12,295.55 12,285.00 12,290.00 0.7K
14:34 12,295.00 12,300.00 12,295.00 12,300.00 0.1K
14:35 12,290.00 12,290.00 12,285.00 12,285.00 0.1K
14:36 12,280.00 12,280.00 12,280.00 12,280.00 0.0K
14:38 12,290.00 12,290.00 12,280.00 12,283.47 0.1K
14:39 12,275.55 12,275.55 12,275.55 12,275.55 0.0K
14:40 12,265.00 12,265.00 12,265.00 12,265.00 0.0K
14:41 12,255.00 12,255.00 12,255.00 12,255.00 0.1K
14:42 12,250.00 12,255.00 12,250.00 12,255.00 0.2K
14:43 12,255.00 12,260.00 12,255.00 12,260.00 0.0K
14:44 12,260.00 12,260.00 12,260.00 12,260.00 0.0K
14:46 12,255.00 12,255.58 12,255.00 12,255.58 0.3K
14:47 12,255.00 12,255.00 12,250.00 12,250.00 0.8K
14:49 12,240.00 12,240.00 12,240.00 12,240.00 0.0K
14:50 12,240.00 12,240.00 12,240.00 12,240.00 0.1K
14:51 12,240.00 12,240.00 12,240.00 12,240.00 0.0K
14:52 12,230.00 12,230.00 12,230.00 12,230.00 0.0K
14:54 12,235.00 12,235.00 12,230.51 12,230.51 0.0K
14:55 12,235.00 12,240.00 12,235.00 12,240.00 0.1K
14:56 12,245.00 12,245.00 12,245.00 12,245.00 0.1K
14:57 12,240.00 12,240.00 12,230.00 12,234.30 0.2K
14:58 12,235.00 12,235.00 12,235.00 12,235.00 0.1K
14:59 12,240.00 12,240.00 12,235.00 12,235.00 0.1K
15:00 12,230.00 12,235.00 12,230.00 12,235.00 0.2K
15:01 12,235.00 12,235.00 12,235.00 12,235.00 0.1K
15:02 12,235.00 12,235.00 12,235.00 12,235.00 0.2K
15:03 12,235.00 12,235.00 12,235.00 12,235.00 0.1K
15:04 12,235.00 12,235.00 12,230.00 12,230.00 0.1K
15:05 12,230.00 12,230.00 12,220.00 12,220.00 0.0K
15:06 12,230.00 12,240.00 12,230.00 12,240.00 0.1K
15:07 12,235.00 12,245.00 12,235.00 12,245.00 0.1K
15:08 12,237.22 12,237.22 12,237.22 12,237.22 0.4K
15:10 12,245.00 12,245.00 12,240.00 12,240.00 0.0K
15:11 12,245.00 12,245.00 12,245.00 12,245.00 0.0K
15:12 12,240.00 12,240.00 12,240.00 12,240.00 0.0K
15:13 12,240.00 12,240.00 12,235.00 12,235.00 0.1K
15:14 12,235.00 12,236.41 12,235.00 12,236.41 0.3K
15:16 12,235.00 12,235.00 12,235.00 12,235.00 0.1K
15:17 12,235.00 12,235.00 12,235.00 12,235.00 0.0K
15:18 12,250.00 12,250.00 12,250.00 12,250.00 0.2K
15:19 12,245.55 12,245.55 12,245.00 12,245.00 0.1K
15:20 12,248.90 12,248.90 12,245.00 12,245.00 0.1K
15:21 12,245.00 12,255.00 12,245.00 12,255.00 0.2K
15:22 12,260.00 12,260.00 12,260.00 12,260.00 0.0K
15:23 12,260.00 12,260.00 12,255.00 12,255.00 4.3K
15:25 12,255.00 12,255.00 12,255.00 12,255.00 0.0K
15:26 12,250.00 12,250.00 12,245.00 12,245.00 0.1K
15:27 12,250.00 12,255.00 12,250.00 12,255.00 0.1K
15:28 12,260.00 12,260.00 12,260.00 12,260.00 0.0K
15:29 12,260.00 12,260.00 12,260.00 12,260.00 0.0K
15:30 12,265.00 12,265.00 12,265.00 12,265.00 0.1K
15:31 12,265.00 12,265.00 12,265.00 12,265.00 0.0K
15:32 12,265.00 12,270.00 12,265.00 12,270.00 0.2K
15:33 12,260.00 12,265.00 12,260.00 12,265.00 0.0K
15:36 12,265.00 12,265.00 12,265.00 12,265.00 0.0K
15:37 12,260.00 12,260.00 12,260.00 12,260.00 0.2K
15:39 12,265.00 12,266.40 12,265.00 12,266.40 0.2K
15:40 12,265.00 12,300.00 12,265.00 12,295.00 4.0K
15:41 12,295.00 12,315.00 12,295.00 12,315.00 1.4K
15:42 12,315.00 12,320.00 12,315.00 12,320.00 0.6K
15:44 12,310.00 12,310.00 12,310.00 12,310.00 0.1K
15:45 12,315.00 12,315.00 12,315.00 12,315.00 0.3K
15:46 12,320.00 12,320.00 12,310.00 12,310.00 0.2K
15:47 12,315.00 12,315.00 12,310.00 12,310.00 0.3K
15:48 12,315.00 12,315.00 12,310.00 12,310.00 0.2K
15:49 12,315.00 12,315.00 12,310.00 12,310.00 0.2K
15:50 12,315.00 12,315.00 12,315.00 12,315.00 0.0K
15:51 12,320.00 12,322.50 12,320.00 12,320.00 0.3K
15:52 12,320.00 12,320.00 12,320.00 12,320.00 0.0K
15:53 12,335.00 12,335.00 12,330.00 12,330.00 0.2K
15:54 12,335.00 12,335.00 12,320.00 12,320.00 0.1K
15:55 12,325.00 12,325.00 12,325.00 12,325.00 0.1K
15:56 12,320.00 12,325.00 12,320.00 12,320.00 0.1K
15:57 12,315.00 12,315.00 12,315.00 12,315.00 0.1K
15:58 12,310.00 12,310.00 12,310.00 12,310.00 0.0K
15:59 12,305.00 12,305.00 12,305.00 12,305.00 0.2K
16:00 12,310.00 12,315.00 12,310.00 12,310.00 0.4K
16:01 12,310.00 12,310.00 12,310.00 12,310.00 0.2K
16:02 12,315.00 12,315.00 12,310.00 12,315.00 0.3K
16:03 12,315.00 12,320.00 12,285.00 12,290.00 1.4K
16:04 12,295.00 12,295.00 12,295.00 12,295.00 0.1K
16:05 12,295.00 12,300.00 12,290.00 12,300.00 0.3K
16:06 12,290.00 12,295.00 12,290.00 12,295.00 0.0K
16:07 12,290.00 12,290.00 12,290.00 12,290.00 0.1K
16:08 12,295.00 12,295.00 12,290.00 12,295.00 0.2K
16:09 12,295.00 12,300.00 12,290.00 12,300.00 0.6K
16:10 12,295.00 12,305.00 12,295.00 12,300.00 0.2K
16:12 12,295.00 12,305.00 12,295.00 12,305.00 0.0K
16:13 12,295.00 12,295.00 12,282.82 12,282.82 0.9K
16:14 12,285.00 12,290.00 12,285.00 12,290.00 0.2K
16:15 12,285.00 12,290.00 12,280.00 12,290.00 3.3K
16:16 12,290.00 12,290.00 12,290.00 12,290.00 0.0K
16:17 12,287.50 12,287.50 12,287.50 12,287.50 0.1K
16:18 12,285.00 12,285.00 12,285.00 12,285.00 0.3K
16:19 12,290.00 12,290.00 12,290.00 12,290.00 0.0K
16:20 12,295.00 12,295.00 12,290.00 12,290.00 0.4K
16:21 12,290.00 12,290.00 12,285.00 12,285.00 0.1K
16:22 12,280.00 12,285.00 12,280.00 12,285.00 0.3K
16:23 12,290.00 12,290.00 12,290.00 12,290.00 0.0K
16:24 12,285.00 12,299.45 12,285.00 12,285.00 0.9K
16:25 12,285.00 12,290.00 12,285.00 12,290.00 0.2K
16:26 12,285.00 12,285.00 12,285.00 12,285.00 0.1K
16:27 12,285.00 12,285.00 12,285.00 12,285.00 0.1K
16:29 12,285.00 12,300.00 12,285.00 12,300.00 0.5K
16:35 12,275.00 12,275.00 12,275.00 12,275.00 167.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし