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 12,370.40 12,415.00 12,370.40 12,415.00 3.7K
08:01 12,400.00 12,560.00 12,400.00 12,500.00 2.0K
08:02 12,510.00 12,510.00 12,450.00 12,450.00 1.3K
08:03 12,465.00 12,480.30 12,465.00 12,478.99 0.5K
08:04 12,470.00 12,475.00 12,470.00 12,471.95 0.1K
08:05 12,471.33 12,490.00 12,450.00 12,450.00 0.6K
08:07 12,405.00 12,405.00 12,375.00 12,375.00 0.2K
08:08 12,365.00 12,365.00 12,360.00 12,360.00 0.5K
08:10 12,385.00 12,385.00 12,380.32 12,380.32 0.0K
08:11 12,380.00 12,380.00 12,370.43 12,380.00 0.3K
08:12 12,380.00 12,380.00 12,360.00 12,360.00 0.1K
08:13 12,360.00 12,360.00 12,320.00 12,320.00 0.2K
08:14 12,300.00 12,300.00 12,270.00 12,285.00 1.0K
08:15 12,282.02 12,300.00 12,282.02 12,300.00 1.0K
08:16 12,280.00 12,285.00 12,220.00 12,220.00 1.6K
08:17 12,230.00 12,235.00 12,210.00 12,210.00 0.8K
08:18 12,190.00 12,200.00 12,190.00 12,200.00 0.1K
08:19 12,205.00 12,220.00 12,205.00 12,220.00 0.0K
08:20 12,195.00 12,195.00 12,185.00 12,185.00 0.1K
08:21 12,182.97 12,205.00 12,180.00 12,205.00 0.3K
08:23 12,210.00 12,210.00 12,200.00 12,200.00 0.1K
08:25 12,219.72 12,219.72 12,219.72 12,219.72 0.0K
08:26 12,220.00 12,220.00 12,205.00 12,205.00 0.3K
08:27 12,185.00 12,185.00 12,185.00 12,185.00 0.1K
08:28 12,195.00 12,195.00 12,195.00 12,195.00 0.0K
08:29 12,200.00 12,205.00 12,200.00 12,205.00 0.1K
08:30 12,201.50 12,225.00 12,201.50 12,225.00 0.0K
08:31 12,225.00 12,230.00 12,225.00 12,230.00 0.0K
08:32 12,235.00 12,235.00 12,235.00 12,235.00 0.1K
08:33 12,260.00 12,265.00 12,255.26 12,265.00 0.1K
08:34 12,215.00 12,215.00 12,215.00 12,215.00 0.2K
08:35 12,220.00 12,235.00 12,220.00 12,235.00 0.0K
08:36 12,230.00 12,240.00 12,230.00 12,240.00 0.1K
08:37 12,235.00 12,235.00 12,235.00 12,235.00 0.0K
08:38 12,205.00 12,205.00 12,202.98 12,202.98 0.1K
08:40 12,195.00 12,215.00 12,195.00 12,215.00 0.1K
08:42 12,220.00 12,270.00 12,220.00 12,265.00 0.7K
08:43 12,250.00 12,260.00 12,250.00 12,260.00 0.0K
08:45 12,260.00 12,260.00 12,245.00 12,254.98 0.1K
08:46 12,250.00 12,285.00 12,250.00 12,265.00 0.9K
08:47 12,265.00 12,265.00 12,265.00 12,265.00 0.0K
08:48 12,275.00 12,275.00 12,275.00 12,275.00 0.0K
08:49 12,270.00 12,270.00 12,250.00 12,270.00 0.5K
08:50 12,275.00 12,280.00 12,270.00 12,280.00 0.2K
08:51 12,281.65 12,281.65 12,275.00 12,275.00 0.0K
08:52 12,285.00 12,285.00 12,285.00 12,285.00 0.0K
08:53 12,280.00 12,280.00 12,270.00 12,270.00 0.0K
08:54 12,260.00 12,260.00 12,260.00 12,260.00 0.0K
08:55 12,255.00 12,255.00 12,255.00 12,255.00 0.0K
08:56 12,245.00 12,250.00 12,245.00 12,250.00 0.0K
08:57 12,247.01 12,247.01 12,230.00 12,230.00 0.3K
08:58 12,240.00 12,240.00 12,235.00 12,235.00 0.1K
08:59 12,240.00 12,245.00 12,240.00 12,245.00 0.1K
09:00 12,220.00 12,220.00 12,205.00 12,205.00 0.2K
09:02 12,205.00 12,205.00 12,205.00 12,205.00 0.1K
09:03 12,200.00 12,200.00 12,200.00 12,200.00 0.1K
09:05 12,215.00 12,215.00 12,215.00 12,215.00 0.0K
09:06 12,235.00 12,240.00 12,235.00 12,240.00 0.0K
09:07 12,225.00 12,238.50 12,225.00 12,238.50 0.0K
09:08 12,230.00 12,230.00 12,225.00 12,225.00 0.0K
09:09 12,245.00 12,245.00 12,245.00 12,245.00 0.0K
09:10 12,260.00 12,260.00 12,260.00 12,260.00 0.0K
09:11 12,240.00 12,250.00 12,235.00 12,250.00 0.1K
09:12 12,250.00 12,250.00 12,225.00 12,240.00 0.1K
09:13 12,220.00 12,220.00 12,220.00 12,220.00 0.1K
09:14 12,225.00 12,225.00 12,215.00 12,215.00 0.0K
09:15 12,215.00 12,215.00 12,155.00 12,155.00 1.4K
09:16 12,135.00 12,140.00 12,115.00 12,120.00 2.4K
09:17 12,120.00 12,130.00 12,120.00 12,130.00 1.0K
09:18 12,135.00 12,135.00 12,125.00 12,125.00 0.0K
09:19 12,125.00 12,125.00 12,125.00 12,125.00 0.1K
09:20 12,130.00 12,165.00 12,130.00 12,165.00 0.2K
09:21 12,160.00 12,160.00 12,160.00 12,160.00 0.0K
09:22 12,155.00 12,170.00 12,155.00 12,170.00 0.0K
09:23 12,155.00 12,162.70 12,155.00 12,162.70 0.1K
09:24 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
09:25 12,180.00 12,180.00 12,165.00 12,175.00 0.0K
09:26 12,165.00 12,175.00 12,165.00 12,175.00 0.2K
09:27 12,185.00 12,185.00 12,185.00 12,185.00 0.0K
09:29 12,175.00 12,175.00 12,175.00 12,175.00 0.1K
09:30 12,195.00 12,200.00 12,195.00 12,200.00 0.3K
09:31 12,205.00 12,205.00 12,196.52 12,196.52 0.0K
09:32 12,190.00 12,195.00 12,190.00 12,195.00 0.1K
09:33 12,205.00 12,205.00 12,195.00 12,195.00 0.0K
09:34 12,190.00 12,197.50 12,190.00 12,197.50 0.0K
09:35 12,200.00 12,200.00 12,200.00 12,200.00 0.0K
09:37 12,195.00 12,205.00 12,195.00 12,205.00 0.0K
09:39 12,192.08 12,192.08 12,192.08 12,192.08 0.9K
09:40 12,200.00 12,200.00 12,196.73 12,196.73 0.0K
09:41 12,200.00 12,200.00 12,200.00 12,200.00 0.0K
09:42 12,190.00 12,195.00 12,190.00 12,195.00 0.0K
09:43 12,195.99 12,195.99 12,195.99 12,195.99 0.0K
09:44 12,185.00 12,195.00 12,185.00 12,195.00 0.2K
09:45 12,190.00 12,190.00 12,190.00 12,190.00 0.0K
09:46 12,195.00 12,195.00 12,195.00 12,195.00 0.2K
09:47 12,200.00 12,200.00 12,200.00 12,200.00 0.0K
09:48 12,195.00 12,195.00 12,180.00 12,180.00 0.0K
09:51 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
09:52 12,160.00 12,185.00 12,160.00 12,185.00 0.4K
09:53 12,190.00 12,190.00 12,185.00 12,185.00 0.0K
09:54 12,175.00 12,175.00 12,175.00 12,175.00 0.1K
09:55 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
09:56 12,185.00 12,185.00 12,185.00 12,185.00 0.0K
09:57 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
10:02 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
10:03 12,165.00 12,165.00 12,165.00 12,165.00 0.5K
10:04 12,165.00 12,165.00 12,165.00 12,165.00 0.0K
10:05 12,165.00 12,165.00 12,165.00 12,165.00 0.0K
10:06 12,170.00 12,180.00 12,170.00 12,180.00 0.0K
10:07 12,180.00 12,185.00 12,180.00 12,185.00 0.0K
10:08 12,190.00 12,195.00 12,190.00 12,195.00 0.2K
10:09 12,195.00 12,195.00 12,195.00 12,195.00 0.0K
10:10 12,205.00 12,205.00 12,205.00 12,205.00 0.0K
10:11 12,210.00 12,210.00 12,200.03 12,200.03 0.0K
10:12 12,200.00 12,200.00 12,198.86 12,200.00 0.1K
10:13 12,195.00 12,195.00 12,187.30 12,187.30 0.2K
10:14 12,185.00 12,185.00 12,165.00 12,165.00 0.1K
10:16 12,160.00 12,160.00 12,160.00 12,160.00 0.1K
10:17 12,155.00 12,155.00 12,155.00 12,155.00 0.1K
10:18 12,155.00 12,155.00 12,155.00 12,155.00 0.0K
10:19 12,155.00 12,160.00 12,150.00 12,160.00 0.0K
10:20 12,145.09 12,145.09 12,145.09 12,145.09 0.2K
10:21 12,143.87 12,150.00 12,135.00 12,135.00 0.0K
10:23 12,120.31 12,120.31 12,120.31 12,120.31 0.1K
10:26 12,125.00 12,125.00 12,125.00 12,125.00 0.0K
10:27 12,115.00 12,115.00 12,105.00 12,110.00 0.6K
10:28 12,110.00 12,110.00 12,110.00 12,110.00 0.0K
10:29 12,120.00 12,120.00 12,120.00 12,120.00 0.0K
10:30 12,120.00 12,120.00 12,120.00 12,120.00 0.0K
10:31 12,105.00 12,105.00 12,100.00 12,105.00 0.3K
10:32 12,110.00 12,115.00 12,110.00 12,115.00 0.0K
10:33 12,110.00 12,115.00 12,110.00 12,115.00 0.3K
10:34 12,130.00 12,130.00 12,130.00 12,130.00 0.0K
10:35 12,135.00 12,135.00 12,125.00 12,135.00 0.1K
10:37 12,125.00 12,130.00 12,115.00 12,115.00 0.0K
10:39 12,130.00 12,130.00 12,130.00 12,130.00 0.0K
10:41 12,130.00 12,130.00 12,130.00 12,130.00 0.0K
10:42 12,130.00 12,130.00 12,120.00 12,120.00 0.0K
10:43 12,110.00 12,110.00 12,107.01 12,107.01 0.0K
10:44 12,110.00 12,110.00 12,110.00 12,110.00 0.0K
10:45 12,103.86 12,110.00 12,103.86 12,110.00 0.0K
10:47 12,100.00 12,105.00 12,100.00 12,105.00 0.1K
10:48 12,105.00 12,105.00 12,090.00 12,100.00 0.3K
10:49 12,100.00 12,100.00 12,100.00 12,100.00 0.1K
10:50 12,115.00 12,115.00 12,115.00 12,115.00 0.1K
10:51 12,120.00 12,120.00 12,120.00 12,120.00 0.0K
10:55 12,125.00 12,125.00 12,117.83 12,117.83 0.1K
10:56 12,125.00 12,135.00 12,120.00 12,135.00 0.2K
10:57 12,145.00 12,145.00 12,145.00 12,145.00 0.1K
10:58 12,140.00 12,140.00 12,140.00 12,140.00 0.0K
10:59 12,160.00 12,160.00 12,145.00 12,145.00 0.1K
11:00 12,150.00 12,150.00 12,145.00 12,150.00 0.1K
11:01 12,155.00 12,155.00 12,155.00 12,155.00 0.2K
11:02 12,150.00 12,150.00 12,140.00 12,150.00 0.0K
11:04 12,135.00 12,135.00 12,135.00 12,135.00 0.0K
11:05 12,140.00 12,140.00 12,140.00 12,140.00 0.0K
11:06 12,150.00 12,155.00 12,150.00 12,155.00 0.0K
11:07 12,155.00 12,155.00 12,155.00 12,155.00 0.0K
11:08 12,160.00 12,160.00 12,160.00 12,160.00 0.0K
11:09 12,160.00 12,160.00 12,160.00 12,160.00 0.1K
11:10 12,155.00 12,160.00 12,155.00 12,160.00 0.0K
11:11 12,165.00 12,165.00 12,165.00 12,165.00 0.0K
11:12 12,170.00 12,170.00 12,163.63 12,163.64 0.0K
11:15 12,160.00 12,160.00 12,160.00 12,160.00 0.1K
11:16 12,150.65 12,150.65 12,150.65 12,150.65 0.1K
11:18 12,151.00 12,160.00 12,151.00 12,160.00 0.0K
11:19 12,155.00 12,155.00 12,155.00 12,155.00 0.0K
11:22 12,155.00 12,155.00 12,155.00 12,155.00 0.0K
11:23 12,160.00 12,160.00 12,155.00 12,160.00 0.1K
11:24 12,155.00 12,155.00 12,155.00 12,155.00 0.0K
11:26 12,170.00 12,170.00 12,170.00 12,170.00 0.0K
11:27 12,169.00 12,170.00 12,169.00 12,170.00 0.0K
11:29 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
11:31 12,175.00 12,175.00 12,175.00 12,175.00 0.2K
11:32 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
11:35 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
11:36 12,173.63 12,173.63 12,173.63 12,173.63 0.1K
11:37 12,170.00 12,170.00 12,170.00 12,170.00 0.0K
11:41 12,180.00 12,180.00 12,175.00 12,175.00 0.0K
11:43 12,185.00 12,185.00 12,185.00 12,185.00 0.0K
11:47 12,178.90 12,178.90 12,178.90 12,178.90 0.0K
11:48 12,178.90 12,178.90 12,178.90 12,178.90 0.0K
11:49 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
11:50 12,180.00 12,185.00 12,180.00 12,185.00 0.1K
11:51 12,190.00 12,190.00 12,190.00 12,190.00 0.1K
11:54 12,190.00 12,190.00 12,185.00 12,185.00 0.2K
11:56 12,180.00 12,181.82 12,180.00 12,180.00 0.2K
11:57 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
11:59 12,190.00 12,190.00 12,190.00 12,190.00 0.0K
12:00 12,190.00 12,190.00 12,190.00 12,190.00 0.0K
12:01 12,190.00 12,190.00 12,190.00 12,190.00 0.1K
12:02 12,190.00 12,190.00 12,190.00 12,190.00 0.0K
12:03 12,190.00 12,190.00 12,190.00 12,190.00 0.0K
12:04 12,195.00 12,195.00 12,195.00 12,195.00 0.0K
12:05 12,190.00 12,190.00 12,190.00 12,190.00 0.0K
12:06 12,185.00 12,185.00 12,185.00 12,185.00 0.0K
12:08 12,190.00 12,190.00 12,190.00 12,190.00 0.0K
12:09 12,190.00 12,210.00 12,190.00 12,210.00 0.1K
12:10 12,220.00 12,220.00 12,216.82 12,216.82 0.0K
12:11 12,220.00 12,230.00 12,220.00 12,230.00 0.6K
12:12 12,230.00 12,230.00 12,230.00 12,230.00 0.8K
12:13 12,227.33 12,227.33 12,227.33 12,227.33 0.0K
12:14 12,230.00 12,230.00 12,230.00 12,230.00 0.1K
12:16 12,245.00 12,245.00 12,245.00 12,245.00 0.0K
12:17 12,250.00 12,250.00 12,235.00 12,235.00 0.1K
12:18 12,250.00 12,250.00 12,250.00 12,250.00 0.0K
12:23 12,240.00 12,245.00 12,240.00 12,245.00 0.0K
12:26 12,235.00 12,235.00 12,235.00 12,235.00 0.0K
12:27 12,240.00 12,240.00 12,240.00 12,240.00 0.0K
12:28 12,240.00 12,240.00 12,240.00 12,240.00 0.0K
12:30 12,235.00 12,235.00 12,235.00 12,235.00 0.0K
12:31 12,235.00 12,235.00 12,235.00 12,235.00 0.1K
12:32 12,235.00 12,240.00 12,235.00 12,240.00 0.1K
12:34 12,240.00 12,240.00 12,240.00 12,240.00 0.0K
12:37 12,240.00 12,240.00 12,240.00 12,240.00 0.1K
12:39 12,260.00 12,260.00 12,260.00 12,260.00 0.5K
12:40 12,250.00 12,250.00 12,244.52 12,244.52 0.2K
12:41 12,255.00 12,255.00 12,255.00 12,255.00 0.0K
12:43 12,250.00 12,250.00 12,250.00 12,250.00 0.0K
12:46 12,240.00 12,250.00 12,240.00 12,250.00 0.0K
12:48 12,250.00 12,250.00 12,250.00 12,250.00 0.0K
12:49 12,255.00 12,265.00 12,255.00 12,265.00 0.2K
12:50 12,263.72 12,263.72 12,263.72 12,263.72 0.1K
12:52 12,265.00 12,265.00 12,265.00 12,265.00 0.0K
12:55 12,270.00 12,270.00 12,260.00 12,260.00 0.0K
12:59 12,260.00 12,260.00 12,255.46 12,260.00 0.1K
13:00 12,260.00 12,270.00 12,260.00 12,270.00 0.1K
13:01 12,270.00 12,270.00 12,270.00 12,270.00 0.0K
13:02 12,280.00 12,285.00 12,280.00 12,285.00 0.1K
13:03 12,285.00 12,290.00 12,285.00 12,290.00 0.6K
13:04 12,285.00 12,285.00 12,285.00 12,285.00 0.0K
13:05 12,295.00 12,295.00 12,295.00 12,295.00 0.0K
13:08 12,290.00 12,290.00 12,290.00 12,290.00 0.0K
13:09 12,300.00 12,300.00 12,300.00 12,300.00 0.0K
13:13 12,290.00 12,291.05 12,275.00 12,275.00 0.6K
13:14 12,285.00 12,285.00 12,280.00 12,280.00 0.0K
13:15 12,285.00 12,285.00 12,285.00 12,285.00 0.2K
13:16 12,285.00 12,295.00 12,285.00 12,295.00 0.0K
13:17 12,290.00 12,290.00 12,290.00 12,290.00 0.1K
13:19 12,295.00 12,295.00 12,295.00 12,295.00 0.0K
13:20 12,295.00 12,300.00 12,295.00 12,300.00 0.1K
13:22 12,295.03 12,305.00 12,295.03 12,300.00 0.1K
13:26 12,305.00 12,305.00 12,305.00 12,305.00 0.0K
13:32 12,310.00 12,310.00 12,300.00 12,300.00 0.0K
13:33 12,295.00 12,295.00 12,295.00 12,295.00 0.0K
13:35 12,305.00 12,305.00 12,295.00 12,295.00 0.0K
13:36 12,290.00 12,290.00 12,285.00 12,285.00 0.1K
13:37 12,270.00 12,285.00 12,270.00 12,285.00 0.1K
13:38 12,280.00 12,280.00 12,280.00 12,280.00 0.0K
13:40 12,285.00 12,290.00 12,285.00 12,290.00 0.1K
13:41 12,295.00 12,295.00 12,285.00 12,285.00 0.3K
13:42 12,280.00 12,280.00 12,280.00 12,280.00 0.0K
13:43 12,280.00 12,280.00 12,275.00 12,275.00 0.0K
13:44 12,275.00 12,275.00 12,275.00 12,275.00 0.0K
13:45 12,280.00 12,280.00 12,280.00 12,280.00 0.0K
13:48 12,280.00 12,285.00 12,280.00 12,285.00 0.0K
13:49 12,285.00 12,285.00 12,285.00 12,285.00 0.1K
13:50 12,285.00 12,285.00 12,285.00 12,285.00 0.0K
13:55 12,265.00 12,265.00 12,265.00 12,265.00 0.0K
13:57 12,270.00 12,270.00 12,265.00 12,265.00 0.0K
13:58 12,270.00 12,270.00 12,260.00 12,260.00 0.0K
14:00 12,270.00 12,270.00 12,270.00 12,270.00 0.0K
14:01 12,265.00 12,275.00 12,265.00 12,275.00 0.1K
14:02 12,280.00 12,280.00 12,280.00 12,280.00 0.0K
14:03 12,270.00 12,280.00 12,270.00 12,280.00 0.0K
14:04 12,275.00 12,275.00 12,275.00 12,275.00 0.0K
14:07 12,265.00 12,265.00 12,265.00 12,265.00 0.2K
14:08 12,260.00 12,260.00 12,260.00 12,260.00 0.0K
14:09 12,265.00 12,275.00 12,265.00 12,275.00 0.0K
14:11 12,265.00 12,265.00 12,265.00 12,265.00 0.0K
14:13 12,265.00 12,270.00 12,265.00 12,265.00 0.0K
14:15 12,270.00 12,270.00 12,270.00 12,270.00 0.0K
14:17 12,276.99 12,276.99 12,275.00 12,275.00 0.2K
14:19 12,270.00 12,270.00 12,260.00 12,265.00 0.3K
14:20 12,265.00 12,270.00 12,265.00 12,270.00 0.0K
14:22 12,270.00 12,270.00 12,270.00 12,270.00 0.0K
14:24 12,270.00 12,270.00 12,270.00 12,270.00 0.0K
14:25 12,265.00 12,275.00 12,265.00 12,275.00 0.2K
14:26 12,265.00 12,270.00 12,265.00 12,270.00 0.1K
14:28 12,285.00 12,285.00 12,282.27 12,282.27 0.1K
14:29 12,290.00 12,290.00 12,290.00 12,290.00 0.1K
14:30 12,290.00 12,295.00 12,280.00 12,280.00 0.3K
14:31 12,280.00 12,295.00 12,280.00 12,295.00 0.1K
14:33 12,290.00 12,290.00 12,285.00 12,285.00 0.0K
14:34 12,275.00 12,275.00 12,275.00 12,275.00 0.0K
14:35 12,275.00 12,285.00 12,275.00 12,285.00 0.1K
14:36 12,285.00 12,285.00 12,285.00 12,285.00 0.1K
14:37 12,283.03 12,283.03 12,280.00 12,280.00 0.1K
14:38 12,280.00 12,285.00 12,275.00 12,275.00 0.0K
14:39 12,275.00 12,275.00 12,260.00 12,260.00 0.0K
14:40 12,265.00 12,265.00 12,260.00 12,265.00 0.2K
14:41 12,257.28 12,257.28 12,257.28 12,257.28 0.1K
14:42 12,252.27 12,252.27 12,245.00 12,250.00 0.2K
14:43 12,240.00 12,240.00 12,240.00 12,240.00 0.0K
14:44 12,240.00 12,240.00 12,235.00 12,235.00 0.1K
14:45 12,250.00 12,250.00 12,230.00 12,230.00 0.1K
14:46 12,250.00 12,250.00 12,230.00 12,240.00 0.0K
14:47 12,245.00 12,245.00 12,245.00 12,245.00 0.2K
14:48 12,250.00 12,250.00 12,250.00 12,250.00 0.0K
14:49 12,250.00 12,255.00 12,250.00 12,255.00 0.1K
14:50 12,240.00 12,250.00 12,240.00 12,250.00 0.1K
14:51 12,250.00 12,250.00 12,250.00 12,250.00 0.1K
14:52 12,270.00 12,270.00 12,270.00 12,270.00 0.0K
14:53 12,280.00 12,280.00 12,275.00 12,275.00 0.1K
14:54 12,280.00 12,280.00 12,280.00 12,280.00 0.0K
14:55 12,280.00 12,280.00 12,260.00 12,260.00 0.2K
14:56 12,255.00 12,255.00 12,255.00 12,255.00 0.0K
14:57 12,265.00 12,265.00 12,265.00 12,265.00 0.0K
14:58 12,260.00 12,265.00 12,260.00 12,265.00 0.1K
14:59 12,265.00 12,265.00 12,255.00 12,260.00 0.0K
15:00 12,250.00 12,250.00 12,245.00 12,245.00 0.3K
15:01 12,235.00 12,235.00 12,225.00 12,225.00 0.2K
15:02 12,230.00 12,230.00 12,225.00 12,225.00 0.1K
15:03 12,235.00 12,235.00 12,235.00 12,235.00 0.1K
15:04 12,225.00 12,225.00 12,210.00 12,210.00 0.3K
15:05 12,215.00 12,215.00 12,215.00 12,215.00 0.0K
15:06 12,220.00 12,230.00 12,220.00 12,230.00 0.5K
15:07 12,230.00 12,230.00 12,230.00 12,230.00 0.0K
15:08 12,230.00 12,230.00 12,230.00 12,230.00 0.1K
15:09 12,233.79 12,233.79 12,233.79 12,233.79 0.1K
15:10 12,225.00 12,225.00 12,215.00 12,215.00 0.1K
15:11 12,210.00 12,210.00 12,210.00 12,210.00 0.0K
15:13 12,210.00 12,210.00 12,205.00 12,205.00 0.2K
15:14 12,210.00 12,210.00 12,210.00 12,210.00 0.0K
15:15 12,211.82 12,215.00 12,205.00 12,210.00 0.4K
15:16 12,200.00 12,200.00 12,200.00 12,200.00 0.1K
15:17 12,200.00 12,205.00 12,200.00 12,205.00 0.0K
15:18 12,215.00 12,220.00 12,215.00 12,220.00 0.0K
15:19 12,215.00 12,215.00 12,210.00 12,210.00 0.0K
15:20 12,205.00 12,210.00 12,205.00 12,210.00 0.3K
15:21 12,200.00 12,210.00 12,200.00 12,210.00 0.3K
15:22 12,215.00 12,235.00 12,212.50 12,235.00 5.2K
15:23 12,225.00 12,240.00 12,225.00 12,240.00 0.4K
15:24 12,240.00 12,245.00 12,230.00 12,235.00 5.0K
15:25 12,240.00 12,250.00 12,230.00 12,250.00 1.4K
15:26 12,240.00 12,245.00 12,235.00 12,245.00 1.4K
15:27 12,245.00 12,250.00 12,240.00 12,240.00 0.1K
15:28 12,235.00 12,235.00 12,230.00 12,230.00 0.1K
15:29 12,220.00 12,220.00 12,220.00 12,220.00 0.6K
15:30 12,220.00 12,225.00 12,220.00 12,225.00 0.1K
15:31 12,235.00 12,245.00 12,235.00 12,240.00 0.2K
15:33 12,245.00 12,245.00 12,245.00 12,245.00 0.0K
15:35 12,245.00 12,260.00 12,245.00 12,258.41 0.2K
15:36 12,260.00 12,263.30 12,260.00 12,263.30 0.1K
15:37 12,265.00 12,265.00 12,265.00 12,265.00 0.0K
15:38 12,260.00 12,261.70 12,260.00 12,261.70 0.1K
15:39 12,265.00 12,275.00 12,265.00 12,270.00 0.2K
15:40 12,280.00 12,280.00 12,280.00 12,280.00 0.0K
15:41 12,280.00 12,285.00 12,280.00 12,285.00 0.1K
15:42 12,265.00 12,275.00 12,265.00 12,275.00 0.1K
15:43 12,270.00 12,275.00 12,270.00 12,275.00 0.1K
15:44 12,280.00 12,280.00 12,280.00 12,280.00 0.0K
15:45 12,270.00 12,280.00 12,270.00 12,277.32 0.0K
15:46 12,275.00 12,285.00 12,275.00 12,285.00 0.2K
15:47 12,290.00 12,295.00 12,285.00 12,295.00 0.3K
15:48 12,290.00 12,290.00 12,290.00 12,290.00 0.0K
15:49 12,290.00 12,290.00 12,285.00 12,285.00 0.0K
15:50 12,285.00 12,285.00 12,280.00 12,280.00 0.2K
15:51 12,285.00 12,285.00 12,280.00 12,280.00 0.0K
15:52 12,281.00 12,281.00 12,280.00 12,280.00 0.1K
15:53 12,280.00 12,290.00 12,280.00 12,290.00 0.0K
15:54 12,290.00 12,290.00 12,285.00 12,285.00 0.0K
15:55 12,290.00 12,290.00 12,290.00 12,290.00 0.1K
15:57 12,285.00 12,285.00 12,285.00 12,285.00 0.0K
15:58 12,290.00 12,290.00 12,290.00 12,290.00 0.0K
15:59 12,295.00 12,295.00 12,290.00 12,290.00 0.2K
16:00 12,280.00 12,295.00 12,280.00 12,290.00 0.7K
16:01 12,295.00 12,300.00 12,295.00 12,295.00 0.2K
16:02 12,295.00 12,295.00 12,295.00 12,295.00 0.0K
16:03 12,290.00 12,302.50 12,290.00 12,302.50 1.0K
16:04 12,300.00 12,305.00 12,300.00 12,305.00 0.1K
16:05 12,300.00 12,305.00 12,300.00 12,305.00 0.1K
16:06 12,305.00 12,310.91 12,305.00 12,310.91 0.3K
16:07 12,312.50 12,315.00 12,312.50 12,315.00 0.0K
16:08 12,320.00 12,325.00 12,320.00 12,325.00 0.5K
16:09 12,325.00 12,328.49 12,325.00 12,325.00 0.3K
16:10 12,325.00 12,325.00 12,315.00 12,315.00 0.5K
16:11 12,310.00 12,310.00 12,300.00 12,300.00 1.8K
16:12 12,302.70 12,305.00 12,301.00 12,305.00 0.2K
16:13 12,295.00 12,295.00 12,290.00 12,290.00 0.2K
16:14 12,290.00 12,290.00 12,290.00 12,290.00 0.0K
16:15 12,290.00 12,290.00 12,290.00 12,290.00 0.0K
16:16 12,290.00 12,290.00 12,290.00 12,290.00 0.1K
16:17 12,285.00 12,285.00 12,285.00 12,285.00 0.1K
16:18 12,290.00 12,290.00 12,290.00 12,290.00 0.0K
16:19 12,285.00 12,285.00 12,285.00 12,285.00 0.2K
16:20 12,285.00 12,295.00 12,285.00 12,295.00 0.3K
16:21 12,295.00 12,295.00 12,295.00 12,295.00 0.1K
16:22 12,295.00 12,295.00 12,295.00 12,295.00 0.2K
16:23 12,295.00 12,295.00 12,295.00 12,295.00 0.1K
16:24 12,295.00 12,295.00 12,295.00 12,295.00 0.0K
16:25 12,290.00 12,295.00 12,289.72 12,295.00 0.5K
16:26 12,290.00 12,295.00 12,290.00 12,295.00 0.4K
16:27 12,295.00 12,295.00 12,290.00 12,295.00 0.1K
16:28 12,300.00 12,300.00 12,300.00 12,300.00 0.1K
16:29 12,305.00 12,310.00 12,305.00 12,310.00 0.1K
16:35 12,310.00 12,310.00 12,310.00 12,310.00 124.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし