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 12,285.00 12,290.00 12,270.00 12,290.00 1.2K
08:01 12,285.00 12,310.00 12,285.00 12,310.00 0.3K
08:02 12,285.00 12,285.00 12,285.00 12,285.00 0.1K
08:03 12,270.00 12,270.00 12,270.00 12,270.00 0.0K
08:05 12,280.00 12,280.00 12,280.00 12,280.00 0.2K
08:06 12,265.00 12,265.00 12,265.00 12,265.00 0.1K
08:07 12,262.50 12,262.50 12,262.50 12,262.50 0.0K
08:09 12,250.00 12,260.00 12,250.00 12,255.00 0.1K
08:10 12,265.00 12,265.00 12,265.00 12,265.00 0.1K
08:11 12,265.00 12,265.00 12,245.02 12,250.00 0.1K
08:12 12,260.00 12,260.00 12,250.00 12,250.00 0.0K
08:13 12,260.00 12,260.00 12,250.00 12,255.00 0.0K
08:14 12,255.00 12,255.00 12,255.00 12,255.00 0.0K
08:15 12,255.00 12,265.00 12,250.00 12,265.00 0.0K
08:16 12,265.00 12,265.00 12,250.00 12,255.00 0.0K
08:17 12,260.00 12,270.00 12,260.00 12,270.00 0.0K
08:18 12,262.50 12,265.00 12,260.00 12,260.00 0.0K
08:19 12,247.50 12,255.00 12,235.00 12,235.00 0.1K
08:20 12,250.00 12,260.00 12,250.00 12,260.00 0.3K
08:21 12,255.00 12,255.00 12,245.00 12,255.00 0.2K
08:22 12,260.00 12,260.00 12,260.00 12,260.00 0.1K
08:23 12,275.00 12,285.00 12,275.00 12,275.00 0.1K
08:24 12,270.00 12,285.00 12,270.00 12,280.00 0.2K
08:25 12,285.00 12,290.00 12,280.00 12,290.00 0.1K
08:26 12,280.00 12,290.00 12,280.00 12,290.00 0.0K
08:27 12,285.00 12,285.00 12,260.00 12,260.00 0.1K
08:28 12,275.00 12,275.00 12,275.00 12,275.00 0.0K
08:29 12,275.00 12,295.00 12,270.00 12,295.00 0.0K
08:30 12,290.00 12,310.00 12,290.00 12,310.00 0.0K
08:31 12,310.00 12,315.00 12,305.00 12,305.00 0.0K
08:32 12,305.00 12,305.00 12,305.00 12,305.00 0.1K
08:33 12,305.00 12,315.00 12,300.00 12,315.00 0.0K
08:34 12,305.00 12,315.00 12,305.00 12,310.00 0.0K
08:35 12,310.00 12,310.00 12,285.00 12,285.00 0.1K
08:36 12,280.02 12,295.00 12,280.02 12,295.00 0.0K
08:37 12,295.00 12,305.00 12,280.02 12,290.00 0.1K
08:38 12,305.00 12,305.00 12,295.00 12,295.00 0.0K
08:39 12,295.00 12,305.00 12,295.00 12,305.00 0.2K
08:40 12,315.00 12,315.00 12,305.00 12,305.00 0.2K
08:41 12,315.00 12,315.00 12,300.00 12,305.00 0.1K
08:42 12,305.00 12,305.00 12,295.00 12,295.00 0.0K
08:43 12,295.00 12,295.00 12,295.00 12,295.00 0.0K
08:44 12,295.00 12,295.00 12,295.00 12,295.00 0.0K
08:45 12,295.00 12,295.00 12,290.00 12,295.00 0.0K
08:46 12,295.00 12,295.00 12,285.00 12,285.00 0.0K
08:47 12,285.00 12,285.00 12,275.00 12,275.00 0.0K
08:51 12,250.00 12,255.00 12,250.00 12,255.00 0.0K
08:52 12,256.38 12,256.38 12,256.38 12,256.38 0.1K
08:54 12,250.00 12,250.00 12,250.00 12,250.00 0.2K
08:55 12,250.00 12,260.00 12,250.00 12,260.00 0.3K
08:56 12,255.00 12,260.00 12,255.00 12,260.00 0.0K
08:57 12,265.00 12,280.00 12,265.00 12,270.00 0.1K
08:59 12,275.00 12,275.00 12,275.00 12,275.00 0.0K
09:00 12,275.00 12,280.00 12,275.00 12,280.00 0.1K
09:01 12,280.00 12,280.00 12,280.00 12,280.00 0.0K
09:02 12,294.95 12,294.95 12,285.00 12,285.00 0.0K
09:04 12,290.00 12,290.00 12,290.00 12,290.00 0.0K
09:05 12,285.00 12,305.00 12,285.00 12,305.00 0.1K
09:06 12,305.00 12,309.26 12,305.00 12,309.26 0.0K
09:07 12,300.00 12,300.00 12,300.00 12,300.00 0.1K
09:08 12,295.00 12,300.00 12,290.00 12,300.00 0.1K
09:09 12,305.00 12,305.00 12,300.00 12,300.00 0.2K
09:10 12,295.00 12,295.00 12,290.00 12,290.00 0.1K
09:11 12,300.00 12,300.00 12,300.00 12,300.00 0.0K
09:12 12,293.24 12,305.00 12,293.24 12,305.00 0.1K
09:13 12,305.00 12,305.00 12,305.00 12,305.00 0.0K
09:14 12,290.00 12,295.00 12,280.00 12,280.00 0.0K
09:15 12,290.00 12,292.42 12,290.00 12,292.42 0.1K
09:17 12,305.00 12,305.00 12,305.00 12,305.00 0.1K
09:18 12,305.00 12,310.00 12,305.00 12,310.00 0.0K
09:19 12,310.00 12,310.00 12,310.00 12,310.00 0.0K
09:21 12,300.00 12,300.00 12,295.00 12,300.00 1.5K
09:22 12,290.00 12,290.00 12,290.00 12,290.00 0.0K
09:23 12,290.00 12,290.00 12,290.00 12,290.00 0.0K
09:24 12,292.30 12,292.30 12,290.00 12,290.00 0.1K
09:25 12,295.00 12,295.00 12,292.67 12,292.67 0.1K
09:26 12,300.00 12,305.00 12,300.00 12,305.00 0.2K
09:27 12,290.00 12,290.00 12,290.00 12,290.00 0.0K
09:28 12,280.00 12,280.00 12,280.00 12,280.00 0.1K
09:29 12,285.00 12,285.00 12,285.00 12,285.00 0.0K
09:30 12,285.00 12,285.00 12,285.00 12,285.00 0.1K
09:31 12,280.00 12,280.00 12,280.00 12,280.00 0.0K
09:32 12,295.00 12,305.00 12,295.00 12,300.00 0.1K
09:33 12,295.00 12,295.00 12,295.00 12,295.00 0.0K
09:34 12,285.00 12,310.00 12,285.00 12,300.00 2.1K
09:35 12,300.00 12,310.00 12,295.00 12,310.00 0.0K
09:36 12,305.00 12,305.00 12,295.00 12,300.00 0.2K
09:38 12,310.00 12,310.00 12,310.00 12,310.00 0.0K
09:40 12,305.00 12,305.00 12,305.00 12,305.00 0.0K
09:41 12,315.00 12,315.00 12,315.00 12,315.00 0.0K
09:42 12,315.00 12,317.50 12,310.00 12,310.00 0.1K
09:43 12,305.00 12,305.00 12,305.00 12,305.00 0.0K
09:44 12,310.00 12,310.00 12,305.00 12,305.00 1.4K
09:45 12,305.00 12,305.00 12,305.00 12,305.00 0.0K
09:46 12,305.00 12,305.00 12,295.00 12,295.00 0.1K
09:47 12,295.00 12,295.00 12,275.00 12,280.00 0.1K
09:48 12,285.00 12,285.00 12,285.00 12,285.00 0.0K
09:49 12,275.00 12,275.00 12,270.00 12,275.00 0.1K
09:50 12,270.00 12,270.00 12,270.00 12,270.00 0.0K
09:51 12,285.00 12,285.00 12,285.00 12,285.00 0.0K
09:52 12,300.00 12,300.00 12,300.00 12,300.00 0.0K
09:54 12,290.00 12,295.00 12,285.00 12,295.00 0.1K
09:55 12,292.83 12,300.00 12,292.83 12,300.00 0.1K
09:56 12,298.50 12,298.50 12,298.50 12,298.50 0.0K
09:57 12,295.00 12,295.00 12,295.00 12,295.00 0.0K
09:58 12,295.00 12,295.00 12,295.00 12,295.00 0.1K
09:59 12,290.00 12,290.00 12,290.00 12,290.00 0.0K
10:00 12,295.00 12,295.00 12,295.00 12,295.00 0.0K
10:01 12,290.00 12,290.00 12,290.00 12,290.00 0.0K
10:02 12,295.00 12,295.00 12,295.00 12,295.00 0.0K
10:03 12,300.00 12,300.00 12,300.00 12,300.00 0.0K
10:05 12,299.45 12,299.45 12,299.45 12,299.45 0.0K
10:06 12,300.00 12,300.00 12,300.00 12,300.00 0.0K
10:08 12,295.00 12,295.00 12,295.00 12,295.00 0.2K
10:09 12,290.00 12,290.06 12,285.50 12,290.06 0.1K
10:12 12,295.00 12,295.00 12,295.00 12,295.00 0.0K
10:15 12,285.00 12,285.00 12,285.00 12,285.00 0.0K
10:16 12,290.00 12,290.00 12,280.00 12,280.00 0.0K
10:17 12,270.00 12,270.00 12,270.00 12,270.00 0.0K
10:18 12,277.00 12,280.00 12,277.00 12,280.00 0.1K
10:20 12,275.00 12,275.00 12,275.00 12,275.00 0.1K
10:21 12,275.00 12,275.00 12,275.00 12,275.00 0.1K
10:22 12,265.00 12,270.00 12,265.00 12,270.00 0.0K
10:23 12,280.00 12,280.00 12,280.00 12,280.00 0.0K
10:24 12,285.00 12,285.00 12,285.00 12,285.00 0.0K
10:25 12,280.00 12,285.00 12,280.00 12,285.00 0.0K
10:27 12,280.00 12,280.00 12,280.00 12,280.00 0.0K
10:28 12,280.00 12,295.00 12,280.00 12,295.00 2.0K
10:29 12,300.00 12,300.00 12,295.00 12,295.00 0.1K
10:30 12,300.00 12,300.00 12,300.00 12,300.00 0.0K
10:31 12,300.00 12,300.00 12,300.00 12,300.00 0.0K
10:32 12,292.42 12,292.42 12,292.42 12,292.42 0.1K
10:33 12,285.00 12,285.00 12,285.00 12,285.00 0.0K
10:34 12,285.00 12,285.00 12,285.00 12,285.00 0.0K
10:35 12,290.00 12,295.00 12,290.00 12,295.00 0.1K
10:36 12,300.00 12,300.00 12,300.00 12,300.00 0.0K
10:37 12,292.81 12,292.81 12,287.82 12,287.82 0.1K
10:38 12,275.00 12,280.00 12,275.00 12,280.00 0.1K
10:39 12,285.00 12,285.00 12,285.00 12,285.00 0.0K
10:42 12,285.00 12,285.00 12,285.00 12,285.00 0.0K
10:44 12,282.23 12,285.00 12,282.23 12,285.00 0.0K
10:46 12,280.00 12,280.00 12,275.30 12,275.30 1.0K
10:47 12,290.00 12,290.00 12,290.00 12,290.00 0.0K
10:51 12,285.00 12,285.00 12,285.00 12,285.00 0.1K
10:52 12,280.00 12,280.00 12,275.00 12,275.00 0.0K
10:53 12,270.00 12,270.00 12,270.00 12,270.00 0.0K
10:54 12,267.45 12,267.45 12,267.45 12,267.45 0.1K
10:55 12,270.00 12,270.00 12,270.00 12,270.00 0.0K
10:56 12,275.00 12,275.00 12,275.00 12,275.00 0.1K
10:57 12,260.00 12,260.00 12,260.00 12,260.00 0.1K
10:58 12,265.00 12,265.00 12,265.00 12,265.00 0.0K
11:00 12,260.00 12,270.00 12,260.00 12,265.00 0.0K
11:02 12,260.00 12,260.00 12,260.00 12,260.00 0.0K
11:05 12,262.22 12,262.22 12,262.22 12,262.20 0.0K
11:09 12,255.00 12,255.00 12,255.00 12,255.00 0.1K
11:10 12,255.00 12,260.00 12,255.00 12,260.00 0.0K
11:12 12,265.00 12,275.00 12,265.00 12,275.00 0.1K
11:13 12,280.00 12,280.00 12,280.00 12,280.00 0.0K
11:14 12,275.00 12,276.71 12,275.00 12,276.71 0.1K
11:15 12,270.00 12,270.00 12,270.00 12,270.00 0.0K
11:16 12,276.70 12,276.70 12,276.70 12,276.70 0.0K
11:17 12,265.00 12,265.00 12,265.00 12,265.00 0.0K
11:18 12,270.00 12,270.00 12,270.00 12,270.00 0.0K
11:20 12,265.00 12,275.00 12,265.00 12,275.00 0.0K
11:24 12,265.00 12,265.00 12,265.00 12,265.00 0.0K
11:25 12,275.00 12,275.00 12,275.00 12,275.00 0.0K
11:26 12,278.58 12,280.00 12,278.58 12,280.00 0.0K
11:27 12,275.00 12,275.00 12,265.00 12,265.00 0.0K
11:28 12,265.00 12,265.00 12,265.00 12,265.00 0.1K
11:30 12,275.00 12,275.00 12,265.00 12,265.00 0.0K
11:32 12,275.00 12,285.00 12,275.00 12,280.80 0.0K
11:33 12,270.00 12,276.50 12,270.00 12,276.50 0.1K
11:34 12,280.00 12,280.00 12,280.00 12,280.00 0.0K
11:35 12,275.00 12,275.00 12,275.00 12,275.00 0.0K
11:36 12,270.00 12,270.00 12,270.00 12,270.00 0.0K
11:37 12,260.00 12,265.00 12,260.00 12,265.00 0.0K
11:39 12,260.00 12,260.00 12,260.00 12,260.00 0.0K
11:40 12,265.00 12,265.00 12,265.00 12,265.00 0.0K
11:41 12,260.00 12,260.00 12,260.00 12,260.00 0.0K
11:42 12,265.00 12,265.00 12,265.00 12,265.00 0.0K
11:43 12,266.10 12,270.00 12,266.10 12,270.00 0.0K
11:44 12,275.00 12,275.00 12,275.00 12,275.00 0.0K
11:47 12,273.27 12,275.00 12,270.00 12,270.00 0.0K
11:48 12,280.00 12,280.00 12,280.00 12,280.00 0.0K
11:49 12,280.00 12,280.00 12,280.00 12,280.00 0.1K
11:50 12,275.00 12,275.00 12,275.00 12,275.00 0.0K
11:51 12,275.00 12,275.00 12,275.00 12,275.00 0.0K
11:55 12,280.00 12,280.00 12,280.00 12,280.00 0.0K
11:56 12,280.00 12,280.00 12,280.00 12,280.00 0.0K
11:57 12,285.00 12,285.00 12,285.00 12,285.00 0.0K
11:59 12,275.00 12,275.00 12,275.00 12,275.00 0.0K
12:00 12,277.04 12,278.21 12,277.04 12,278.21 0.0K
12:01 12,280.00 12,280.00 12,280.00 12,280.00 0.0K
12:05 12,280.00 12,290.00 12,280.00 12,290.00 0.1K
12:06 12,290.00 12,290.00 12,290.00 12,290.00 0.0K
12:08 12,295.00 12,295.00 12,295.00 12,295.00 0.0K
12:10 12,295.00 12,305.00 12,290.00 12,305.00 0.1K
12:12 12,299.41 12,300.00 12,299.41 12,300.00 0.2K
12:13 12,310.00 12,310.00 12,308.21 12,308.21 0.1K
12:14 12,310.00 12,315.00 12,308.53 12,308.53 0.2K
12:15 12,300.00 12,305.00 12,295.00 12,305.00 0.1K
12:16 12,300.00 12,300.00 12,295.00 12,295.00 0.0K
12:17 12,300.00 12,300.00 12,295.00 12,295.00 0.0K
12:19 12,295.00 12,295.00 12,295.00 12,295.00 0.0K
12:20 12,290.00 12,290.00 12,290.00 12,290.00 0.1K
12:21 12,295.00 12,295.00 12,295.00 12,295.00 0.1K
12:22 12,295.00 12,295.00 12,290.00 12,290.00 0.0K
12:25 12,295.00 12,295.00 12,295.00 12,295.00 0.0K
12:26 12,305.00 12,305.00 12,305.00 12,305.00 0.0K
12:27 12,305.00 12,305.00 12,305.00 12,305.00 0.0K
12:28 12,295.00 12,305.00 12,295.00 12,305.00 0.0K
12:30 12,300.00 12,305.00 12,300.00 12,305.00 0.0K
12:31 12,295.00 12,295.00 12,295.00 12,295.00 0.0K
12:32 12,292.24 12,292.24 12,292.24 12,292.24 0.0K
12:33 12,295.00 12,295.00 12,295.00 12,295.00 0.0K
12:34 12,292.07 12,292.07 12,292.07 12,292.07 0.1K
12:35 12,289.49 12,289.49 12,289.49 12,289.49 0.0K
12:36 12,285.00 12,285.00 12,285.00 12,285.00 0.0K
12:37 12,285.00 12,285.00 12,282.24 12,282.24 0.0K
12:39 12,285.00 12,285.00 12,285.00 12,285.00 0.0K
12:40 12,285.00 12,285.00 12,285.00 12,285.00 0.0K
12:41 12,290.00 12,290.00 12,290.00 12,290.00 0.0K
12:44 12,290.00 12,295.00 12,290.00 12,295.00 0.1K
12:45 12,295.00 12,295.00 12,295.00 12,295.00 0.0K
12:47 12,305.00 12,305.00 12,305.00 12,305.00 0.0K
12:50 12,315.00 12,315.00 12,315.00 12,315.00 0.0K
12:51 12,315.00 12,315.00 12,310.00 12,310.00 0.0K
12:53 12,310.00 12,310.00 12,307.28 12,307.28 0.0K
12:54 12,310.00 12,310.00 12,310.00 12,310.00 0.0K
12:55 12,315.00 12,315.00 12,315.00 12,315.00 0.0K
12:57 12,305.00 12,305.00 12,305.00 12,305.00 0.0K
12:58 12,310.00 12,310.00 12,310.00 12,310.00 0.0K
13:00 12,310.00 12,310.00 12,300.00 12,300.00 0.0K
13:02 12,300.00 12,305.00 12,300.00 12,305.00 0.2K
13:03 12,310.00 12,310.00 12,310.00 12,310.00 0.0K
13:04 12,315.00 12,315.00 12,305.00 12,310.00 0.0K
13:05 12,310.00 12,310.00 12,310.00 12,310.00 0.0K
13:06 12,315.00 12,315.00 12,315.00 12,315.00 0.0K
13:07 12,315.00 12,315.00 12,305.00 12,310.00 0.0K
13:10 12,310.00 12,310.00 12,295.00 12,295.00 0.0K
13:11 12,300.00 12,300.00 12,300.00 12,300.00 0.0K
13:12 12,305.00 12,305.00 12,300.00 12,300.00 0.0K
13:14 12,305.00 12,305.00 12,295.00 12,295.00 0.0K
13:15 12,285.00 12,295.00 12,285.00 12,295.00 0.0K
13:16 12,300.00 12,300.00 12,300.00 12,300.00 0.0K
13:17 12,295.00 12,295.00 12,295.00 12,295.00 0.0K
13:18 12,300.00 12,300.00 12,300.00 12,300.00 0.0K
13:19 12,296.92 12,296.92 12,296.92 12,296.92 0.0K
13:20 12,300.00 12,300.00 12,300.00 12,300.00 0.0K
13:22 12,300.00 12,300.00 12,300.00 12,300.00 0.0K
13:23 12,300.00 12,300.00 12,300.00 12,300.00 0.0K
13:24 12,300.00 12,300.00 12,290.00 12,290.00 0.0K
13:25 12,290.00 12,290.00 12,290.00 12,290.00 0.0K
13:26 12,290.00 12,290.00 12,285.00 12,285.00 0.0K
13:27 12,275.00 12,275.00 12,275.00 12,275.00 0.0K
13:29 12,285.00 12,285.00 12,285.00 12,285.00 0.0K
13:30 12,275.00 12,280.00 12,275.00 12,280.00 0.2K
13:31 12,290.00 12,290.00 12,290.00 12,290.00 0.1K
13:32 12,285.00 12,295.00 12,285.00 12,290.00 0.0K
13:33 12,300.00 12,300.00 12,300.00 12,300.00 0.0K
13:34 12,297.06 12,297.06 12,295.00 12,295.00 0.0K
13:35 12,293.50 12,300.00 12,293.50 12,300.00 0.0K
13:36 12,305.00 12,305.00 12,305.00 12,305.00 0.0K
13:38 12,310.00 12,310.00 12,310.00 12,310.00 0.1K
13:39 12,305.00 12,305.00 12,305.00 12,305.00 0.0K
13:41 12,305.00 12,310.00 12,305.00 12,310.00 0.1K
13:42 12,300.00 12,300.00 12,300.00 12,300.00 0.0K
13:43 12,310.00 12,310.00 12,310.00 12,310.00 0.0K
13:44 12,310.00 12,310.00 12,310.00 12,310.00 0.0K
13:45 12,310.00 12,310.00 12,310.00 12,310.00 0.0K
13:46 12,315.00 12,315.00 12,315.00 12,315.00 0.8K
13:47 12,320.00 12,320.00 12,320.00 12,320.00 0.0K
13:48 12,320.00 12,325.00 12,320.00 12,325.00 0.0K
13:50 12,325.00 12,330.00 12,325.00 12,330.00 0.0K
13:51 12,315.00 12,315.00 12,315.00 12,315.00 0.0K
13:53 12,315.00 12,315.00 12,315.00 12,315.00 0.0K
13:54 12,318.46 12,318.46 12,318.46 12,318.46 0.0K
13:55 12,310.00 12,310.00 12,310.00 12,310.00 0.0K
13:57 12,320.00 12,320.00 12,320.00 12,320.00 0.0K
13:58 12,315.00 12,315.00 12,305.00 12,305.00 1.5K
13:59 12,315.00 12,315.00 12,315.00 12,315.00 0.0K
14:00 12,315.00 12,315.00 12,315.00 12,315.00 0.0K
14:02 12,320.00 12,320.00 12,320.00 12,320.00 0.1K
14:04 12,320.00 12,320.00 12,320.00 12,320.00 0.0K
14:05 12,315.00 12,320.00 12,315.00 12,320.00 0.2K
14:06 12,325.00 12,325.00 12,310.00 12,320.00 0.0K
14:07 12,320.00 12,320.00 12,320.00 12,320.00 0.0K
14:09 12,313.46 12,313.46 12,310.00 12,310.00 0.3K
14:10 12,315.00 12,315.00 12,310.00 12,310.00 0.0K
14:11 12,306.54 12,306.54 12,306.54 12,306.54 0.0K
14:13 12,300.00 12,300.00 12,300.00 12,300.00 0.0K
14:14 12,290.00 12,300.00 12,290.00 12,300.00 0.0K
14:15 12,300.00 12,300.00 12,300.00 12,300.00 0.0K
14:17 12,295.00 12,295.00 12,295.00 12,294.97 0.1K
14:19 12,300.00 12,300.00 12,300.00 12,300.00 0.0K
14:20 12,300.00 12,300.00 12,290.00 12,290.00 0.0K
14:21 12,295.00 12,295.00 12,295.00 12,295.00 0.0K
14:22 12,295.00 12,295.00 12,290.00 12,290.00 0.0K
14:23 12,290.00 12,290.00 12,287.95 12,287.95 0.2K
14:24 12,295.00 12,295.00 12,290.00 12,292.50 0.1K
14:25 12,295.00 12,295.00 12,295.00 12,295.00 0.0K
14:26 12,290.00 12,295.00 12,290.00 12,295.00 0.0K
14:28 12,302.85 12,302.85 12,302.85 12,302.85 0.0K
14:29 12,295.00 12,295.00 12,295.00 12,295.00 0.0K
14:30 12,300.00 12,300.00 12,300.00 12,300.00 0.1K
14:31 12,300.00 12,300.00 12,295.00 12,300.00 0.2K
14:32 12,285.00 12,285.00 12,285.00 12,285.00 0.0K
14:33 12,280.00 12,280.00 12,270.00 12,270.00 0.2K
14:34 12,275.00 12,275.00 12,255.00 12,255.00 0.2K
14:35 12,265.00 12,265.00 12,252.44 12,255.00 0.1K
14:36 12,255.00 12,255.00 12,255.00 12,255.00 0.0K
14:37 12,260.00 12,265.00 12,255.00 12,260.00 0.1K
14:38 12,265.00 12,265.00 12,260.00 12,260.00 0.0K
14:39 12,250.00 12,250.00 12,245.00 12,250.00 0.1K
14:40 12,240.00 12,240.00 12,240.00 12,240.00 0.0K
14:41 12,240.00 12,245.00 12,240.00 12,245.00 0.0K
14:44 12,250.00 12,250.00 12,225.00 12,225.00 0.0K
14:46 12,230.00 12,230.00 12,225.00 12,230.00 0.0K
14:47 12,230.00 12,230.00 12,230.00 12,230.00 0.1K
14:48 12,235.00 12,240.00 12,230.00 12,230.00 0.0K
14:49 12,225.00 12,225.00 12,220.00 12,225.00 0.0K
14:50 12,225.00 12,225.00 12,220.00 12,225.00 0.1K
14:51 12,225.00 12,225.00 12,225.00 12,225.00 0.0K
14:52 12,225.00 12,235.00 12,225.00 12,225.00 0.0K
14:53 12,220.00 12,220.00 12,215.00 12,215.00 0.0K
14:54 12,215.00 12,215.00 12,215.00 12,215.00 0.0K
14:55 12,220.00 12,220.00 12,220.00 12,220.00 0.0K
14:57 12,220.00 12,220.00 12,220.00 12,220.00 0.0K
14:58 12,220.00 12,220.00 12,220.00 12,220.00 0.0K
14:59 12,205.00 12,210.00 12,205.00 12,210.00 0.1K
15:00 12,205.00 12,210.00 12,190.00 12,200.00 1.6K
15:02 12,205.00 12,210.00 12,205.00 12,210.00 0.1K
15:03 12,215.00 12,225.00 12,215.00 12,225.00 0.2K
15:04 12,230.00 12,230.00 12,230.00 12,230.00 0.0K
15:05 12,235.00 12,235.00 12,225.00 12,225.00 0.1K
15:06 12,220.00 12,220.00 12,215.00 12,215.00 0.1K
15:07 12,210.00 12,215.00 12,210.00 12,213.20 0.2K
15:08 12,215.00 12,216.35 12,215.00 12,216.35 0.0K
15:09 12,220.00 12,225.00 12,220.00 12,225.00 0.1K
15:10 12,220.00 12,225.00 12,220.00 12,225.00 0.2K
15:11 12,210.00 12,210.00 12,205.00 12,210.00 0.4K
15:12 12,205.00 12,210.00 12,205.00 12,210.00 0.3K
15:13 12,220.00 12,230.00 12,220.00 12,230.00 0.3K
15:14 12,235.00 12,235.00 12,235.00 12,235.00 0.0K
15:15 12,235.00 12,235.00 12,228.27 12,235.00 0.1K
15:17 12,235.00 12,245.00 12,235.00 12,245.00 0.1K
15:18 12,250.00 12,250.00 12,250.00 12,250.00 0.1K
15:19 12,255.00 12,255.00 12,245.00 12,245.00 0.0K
15:20 12,245.00 12,255.00 12,245.00 12,255.00 0.2K
15:22 12,255.00 12,255.00 12,250.00 12,250.00 0.0K
15:23 12,245.00 12,250.00 12,245.00 12,250.00 0.1K
15:24 12,245.00 12,250.00 12,245.00 12,250.00 0.0K
15:25 12,260.00 12,260.00 12,252.34 12,252.34 0.0K
15:26 12,255.00 12,255.00 12,255.00 12,255.00 0.0K
15:27 12,260.00 12,260.00 12,255.00 12,255.00 0.0K
15:28 12,250.00 12,250.00 12,250.00 12,250.00 0.1K
15:29 12,250.00 12,250.00 12,250.00 12,250.00 0.1K
15:30 12,255.00 12,260.00 12,255.00 12,260.00 14.1K
15:31 12,260.00 12,270.00 12,260.00 12,270.00 0.0K
15:32 12,260.00 12,260.00 12,250.00 12,250.00 0.1K
15:33 12,255.00 12,260.00 12,255.00 12,260.00 0.3K
15:34 12,255.00 12,255.00 12,255.00 12,255.00 0.0K
15:35 12,255.00 12,260.00 12,255.00 12,260.00 0.1K
15:36 12,250.00 12,255.00 12,250.00 12,255.00 0.0K
15:37 12,250.00 12,255.00 12,250.00 12,250.00 0.1K
15:38 12,260.00 12,260.00 12,250.00 12,250.00 0.0K
15:40 12,255.00 12,255.00 12,255.00 12,255.00 0.0K
15:41 12,255.00 12,255.00 12,255.00 12,255.00 0.1K
15:42 12,260.00 12,260.00 12,260.00 12,260.00 0.0K
15:43 12,260.00 12,260.00 12,260.00 12,260.00 0.1K
15:44 12,260.00 12,265.00 12,260.00 12,265.00 0.1K
15:45 12,265.00 12,265.00 12,260.00 12,260.00 0.0K
15:46 12,265.00 12,270.00 12,265.00 12,270.00 0.1K
15:48 12,270.00 12,270.00 12,265.00 12,265.00 0.2K
15:49 12,265.00 12,280.00 12,265.00 12,280.00 0.1K
15:51 12,275.00 12,275.00 12,275.00 12,275.00 0.0K
15:52 12,275.00 12,275.00 12,275.00 12,275.00 0.0K
15:53 12,273.17 12,275.00 12,273.17 12,275.00 0.0K
15:56 12,275.00 12,275.00 12,270.00 12,270.00 0.1K
15:57 12,271.35 12,271.35 12,271.35 12,271.35 0.0K
15:58 12,275.00 12,275.00 12,270.00 12,270.00 0.0K
15:59 12,275.00 12,275.00 12,275.00 12,275.00 0.0K
16:00 12,270.00 12,280.00 12,270.00 12,275.00 0.3K
16:01 12,272.49 12,275.00 12,272.49 12,275.00 0.1K
16:02 12,273.91 12,275.00 12,273.91 12,275.00 0.1K
16:03 12,270.00 12,270.00 12,270.00 12,270.00 0.0K
16:05 12,275.00 12,275.00 12,275.00 12,275.00 0.1K
16:06 12,270.00 12,270.00 12,270.00 12,270.00 1.4K
16:07 12,270.00 12,280.00 12,270.00 12,280.00 0.2K
16:08 12,280.00 12,280.00 12,275.00 12,275.00 0.1K
16:09 12,280.00 12,290.00 12,280.00 12,290.00 0.5K
16:10 12,285.00 12,290.00 12,285.00 12,290.00 0.4K
16:11 12,290.00 12,305.00 12,290.00 12,300.00 0.2K
16:12 12,295.00 12,300.00 12,295.00 12,300.00 0.0K
16:13 12,300.00 12,300.00 12,300.00 12,300.00 0.0K
16:14 12,290.00 12,295.00 12,290.00 12,295.00 0.3K
16:15 12,295.00 12,295.00 12,295.00 12,295.00 0.0K
16:16 12,290.00 12,290.00 12,290.00 12,290.00 0.3K
16:17 12,290.00 12,290.00 12,290.00 12,290.00 0.2K
16:18 12,290.00 12,295.00 12,288.71 12,295.00 0.0K
16:19 12,295.00 12,295.00 12,295.00 12,295.00 0.1K
16:20 12,300.00 12,300.00 12,300.00 12,300.00 0.0K
16:21 12,295.00 12,295.00 12,295.00 12,295.00 0.3K
16:22 12,300.00 12,300.00 12,300.00 12,300.00 0.0K
16:23 12,295.00 12,295.00 12,295.00 12,295.00 0.1K
16:24 12,300.00 12,300.00 12,300.00 12,300.00 0.0K
16:25 12,295.00 12,300.00 12,285.00 12,290.00 1.4K
16:26 12,295.00 12,295.00 12,295.00 12,295.00 0.2K
16:27 12,300.00 12,300.00 12,296.17 12,300.00 0.5K
16:28 12,310.00 12,310.00 12,305.00 12,305.00 0.1K
16:29 12,310.00 12,310.00 12,300.00 12,305.00 0.7K
16:35 12,330.00 12,330.00 12,330.00 12,330.00 258.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし