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 12,375.00 12,410.00 12,375.00 12,400.00 1.3K
08:01 12,380.00 12,400.00 12,380.00 12,400.00 0.1K
08:03 12,385.00 12,385.00 12,385.00 12,385.00 0.1K
08:05 12,405.00 12,410.00 12,380.00 12,380.00 0.1K
08:06 12,385.00 12,385.00 12,385.00 12,385.00 0.0K
08:07 12,345.00 12,345.00 12,345.00 12,345.00 0.9K
08:08 12,345.00 12,345.00 12,320.00 12,320.00 0.0K
08:09 12,320.00 12,320.00 12,310.00 12,315.00 0.4K
08:10 12,320.49 12,330.00 12,320.49 12,330.00 0.1K
08:11 12,335.00 12,335.00 12,335.00 12,335.00 0.1K
08:12 12,325.00 12,325.00 12,325.00 12,325.00 0.1K
08:13 12,320.00 12,325.00 12,320.00 12,325.00 0.1K
08:14 12,320.00 12,325.00 12,320.00 12,325.00 0.4K
08:17 12,325.00 12,325.00 12,310.00 12,310.00 1.2K
08:18 12,290.00 12,290.00 12,290.00 12,290.00 0.1K
08:20 12,290.00 12,299.74 12,290.00 12,299.74 0.0K
08:21 12,295.00 12,295.00 12,295.00 12,295.00 0.0K
08:22 12,285.00 12,290.00 12,285.00 12,290.00 0.2K
08:24 12,275.00 12,285.00 12,275.00 12,285.00 0.0K
08:25 12,290.00 12,290.00 12,290.00 12,290.00 0.0K
08:26 12,280.00 12,280.00 12,280.00 12,280.00 0.0K
08:28 12,295.00 12,295.00 12,295.00 12,295.00 0.0K
08:29 12,290.00 12,290.00 12,264.52 12,264.52 0.1K
08:30 12,270.00 12,270.00 12,265.00 12,265.00 0.2K
08:31 12,265.00 12,265.00 12,255.00 12,255.00 0.1K
08:33 12,240.00 12,240.00 12,240.00 12,240.00 0.0K
08:34 12,240.00 12,240.00 12,240.00 12,240.00 0.1K
08:35 12,240.00 12,260.00 12,240.00 12,260.00 0.3K
08:36 12,261.41 12,267.24 12,260.00 12,260.00 0.4K
08:39 12,275.00 12,275.00 12,267.50 12,267.50 0.0K
08:40 12,275.00 12,275.00 12,270.00 12,270.00 0.0K
08:41 12,270.00 12,270.00 12,268.57 12,268.57 0.1K
08:42 12,265.00 12,265.00 12,265.00 12,265.00 0.1K
08:43 12,270.00 12,275.00 12,258.50 12,258.50 0.4K
08:44 12,265.00 12,265.00 12,255.00 12,255.00 0.0K
08:45 12,253.17 12,260.00 12,253.17 12,255.00 0.0K
08:46 12,260.00 12,260.00 12,260.00 12,260.00 0.0K
08:47 12,265.00 12,265.00 12,265.00 12,265.00 0.0K
08:48 12,265.00 12,270.00 12,265.00 12,270.00 0.1K
08:49 12,270.00 12,270.00 12,270.00 12,270.00 0.0K
08:50 12,255.00 12,255.00 12,255.00 12,255.00 0.2K
08:52 12,240.00 12,240.00 12,240.00 12,240.00 0.1K
08:53 12,235.00 12,238.51 12,235.00 12,238.51 0.0K
08:54 12,244.15 12,244.15 12,244.15 12,244.15 0.0K
08:55 12,240.00 12,240.00 12,240.00 12,240.00 0.0K
08:56 12,250.00 12,250.00 12,250.00 12,250.00 0.0K
08:57 12,245.00 12,245.00 12,245.00 12,245.00 0.1K
08:58 12,240.00 12,240.00 12,240.00 12,240.00 0.0K
08:59 12,240.00 12,240.95 12,240.00 12,240.95 0.0K
09:00 12,245.00 12,245.00 12,245.00 12,245.00 0.0K
09:01 12,235.00 12,235.00 12,235.00 12,235.00 0.0K
09:02 12,235.94 12,235.94 12,230.00 12,230.00 0.0K
09:03 12,230.00 12,235.00 12,230.00 12,235.00 0.3K
09:04 12,240.00 12,245.00 12,240.00 12,245.00 0.1K
09:05 12,240.00 12,245.00 12,240.00 12,245.00 0.1K
09:06 12,236.02 12,236.02 12,230.00 12,230.00 0.3K
09:07 12,230.00 12,230.00 12,230.00 12,230.00 0.1K
09:08 12,235.00 12,240.00 12,235.00 12,240.00 0.0K
09:09 12,230.00 12,230.00 12,230.00 12,230.00 0.1K
09:10 12,235.00 12,235.00 12,230.00 12,230.00 0.0K
09:11 12,235.00 12,235.00 12,235.00 12,235.00 0.0K
09:12 12,240.00 12,245.00 12,240.00 12,242.50 0.0K
09:13 12,240.00 12,245.00 12,240.00 12,245.00 0.0K
09:14 12,245.00 12,245.00 12,245.00 12,245.00 0.2K
09:15 12,235.00 12,235.00 12,235.00 12,235.00 0.0K
09:17 12,240.00 12,240.00 12,232.20 12,232.20 0.0K
09:19 12,235.00 12,235.00 12,230.00 12,230.00 0.0K
09:20 12,235.00 12,240.00 12,235.00 12,240.00 0.2K
09:21 12,235.00 12,235.00 12,230.00 12,230.00 0.0K
09:22 12,231.37 12,231.37 12,231.37 12,231.37 0.8K
09:23 12,230.00 12,230.00 12,230.00 12,230.00 0.0K
09:25 12,235.00 12,235.00 12,235.00 12,235.00 0.0K
09:27 12,235.00 12,240.00 12,235.00 12,240.00 0.1K
09:28 12,240.00 12,240.00 12,240.00 12,240.00 0.0K
09:29 12,240.00 12,245.00 12,240.00 12,245.00 0.0K
09:30 12,240.00 12,245.00 12,237.77 12,245.00 0.1K
09:31 12,245.00 12,245.00 12,245.00 12,245.00 0.0K
09:32 12,244.97 12,244.97 12,235.00 12,235.00 0.0K
09:33 12,205.00 12,220.00 12,205.00 12,220.00 0.4K
09:34 12,221.46 12,221.46 12,219.36 12,219.36 0.1K
09:35 12,216.73 12,216.73 12,216.73 12,216.73 0.0K
09:36 12,220.00 12,220.00 12,220.00 12,220.00 0.0K
09:37 12,220.00 12,220.00 12,215.00 12,215.00 0.2K
09:38 12,225.00 12,225.00 12,225.00 12,225.00 0.0K
09:40 12,225.00 12,225.00 12,225.00 12,225.00 0.0K
09:41 12,220.00 12,220.00 12,215.00 12,215.00 0.1K
09:42 12,215.00 12,215.00 12,212.00 12,212.00 0.1K
09:43 12,220.00 12,220.00 12,220.00 12,220.00 0.1K
09:45 12,225.00 12,225.00 12,225.00 12,225.00 0.1K
09:47 12,230.00 12,230.00 12,230.00 12,230.00 0.0K
09:48 12,220.00 12,220.00 12,220.00 12,220.00 0.1K
09:49 12,225.00 12,225.00 12,225.00 12,225.00 0.1K
09:50 12,215.00 12,215.00 12,215.00 12,215.00 0.3K
09:51 12,215.00 12,220.00 12,215.00 12,220.00 0.1K
09:52 12,213.48 12,215.00 12,213.48 12,215.00 0.0K
09:53 12,215.00 12,215.00 12,215.00 12,215.00 0.1K
09:54 12,211.18 12,211.18 12,211.18 12,211.18 0.0K
09:55 12,210.00 12,210.00 12,210.00 12,210.00 0.1K
09:56 12,210.00 12,210.00 12,210.00 12,210.00 0.1K
09:58 12,215.00 12,215.00 12,215.00 12,215.00 0.0K
09:59 12,205.00 12,205.00 12,205.00 12,205.00 0.4K
10:01 12,200.00 12,210.00 12,200.00 12,210.00 0.0K
10:02 12,210.00 12,210.00 12,205.00 12,205.00 1.3K
10:04 12,210.00 12,210.00 12,210.00 12,210.00 0.0K
10:05 12,205.00 12,205.00 12,205.00 12,205.00 0.2K
10:06 12,208.60 12,208.60 12,208.60 12,208.60 0.2K
10:07 12,210.00 12,210.00 12,210.00 12,210.00 0.0K
10:09 12,202.50 12,202.50 12,191.42 12,191.42 1.1K
10:10 12,175.00 12,180.00 12,165.00 12,180.00 2.9K
10:11 12,175.00 12,185.00 12,170.00 12,170.00 0.4K
10:12 12,163.48 12,163.48 12,163.48 12,163.48 0.0K
10:13 12,170.00 12,170.00 12,170.00 12,170.00 2.5K
10:14 12,175.00 12,175.00 12,175.00 12,175.00 0.1K
10:16 12,180.00 12,180.00 12,170.00 12,170.00 0.4K
10:17 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
10:18 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
10:19 12,165.00 12,165.00 12,160.00 12,165.00 0.2K
10:20 12,170.00 12,175.00 12,170.00 12,175.00 0.1K
10:21 12,165.00 12,165.00 12,165.00 12,165.00 0.1K
10:22 12,160.00 12,170.00 12,160.00 12,170.00 0.1K
10:24 12,170.00 12,170.00 12,165.00 12,165.00 0.1K
10:26 12,165.00 12,165.00 12,165.00 12,165.00 0.0K
10:27 12,160.00 12,160.00 12,160.00 12,160.00 0.0K
10:28 12,165.00 12,165.00 12,165.00 12,165.00 0.0K
10:29 12,170.00 12,170.00 12,170.00 12,170.00 0.1K
10:30 12,185.00 12,185.00 12,185.00 12,185.00 0.0K
10:32 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
10:33 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
10:34 12,185.00 12,194.96 12,185.00 12,194.96 0.0K
10:37 12,190.00 12,190.00 12,190.00 12,190.00 0.3K
10:38 12,195.00 12,195.00 12,190.00 12,190.00 0.2K
10:40 12,185.00 12,185.00 12,185.00 12,185.00 0.7K
10:41 12,190.00 12,190.00 12,190.00 12,190.00 0.0K
10:42 12,200.00 12,200.00 12,200.00 12,200.00 0.0K
10:43 12,205.00 12,205.00 12,205.00 12,204.96 0.0K
10:45 12,205.00 12,205.00 12,205.00 12,205.00 0.0K
10:46 12,195.00 12,195.00 12,195.00 12,195.00 0.0K
10:47 12,197.89 12,197.89 12,197.89 12,197.89 0.0K
10:48 12,195.00 12,200.00 12,195.00 12,200.00 0.1K
10:49 12,192.20 12,192.20 12,192.20 12,192.20 0.0K
10:51 12,195.00 12,195.00 12,185.00 12,185.00 0.0K
10:52 12,185.00 12,185.00 12,185.00 12,185.00 0.0K
10:53 12,175.00 12,180.00 12,175.00 12,180.00 0.0K
10:54 12,175.00 12,175.00 12,175.00 12,175.00 0.1K
10:56 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
10:57 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
10:58 12,179.99 12,179.99 12,179.99 12,179.99 0.0K
10:59 12,175.00 12,175.00 12,175.00 12,174.97 0.1K
11:00 12,165.00 12,165.00 12,165.00 12,165.00 0.0K
11:01 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
11:02 12,175.00 12,175.00 12,175.00 12,175.00 0.1K
11:03 12,185.00 12,185.00 12,185.00 12,185.00 0.0K
11:04 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
11:05 12,170.00 12,170.00 12,170.00 12,170.00 0.0K
11:06 12,175.00 12,180.00 12,175.00 12,180.00 0.1K
11:08 12,165.00 12,165.00 12,165.00 12,165.00 0.0K
11:11 12,160.00 12,160.00 12,160.00 12,160.00 0.4K
11:12 12,150.00 12,150.00 12,150.00 12,150.00 0.0K
11:13 12,160.00 12,160.00 12,160.00 12,160.00 0.0K
11:14 12,155.00 12,155.00 12,155.00 12,155.00 0.0K
11:16 12,150.21 12,155.00 12,150.00 12,150.00 0.1K
11:18 12,150.00 12,205.00 12,145.00 12,145.00 0.2K
11:19 12,145.00 12,145.00 12,140.00 12,140.00 0.1K
11:20 12,140.00 12,145.00 12,140.00 12,145.00 0.1K
11:22 12,145.00 12,145.00 12,145.00 12,145.00 0.1K
11:24 12,155.00 12,155.00 12,148.57 12,148.57 0.0K
11:25 12,150.00 12,150.00 12,147.15 12,147.15 0.2K
11:27 12,150.78 12,390.00 12,145.00 12,145.00 163.1K
11:28 12,145.00 12,145.00 12,145.00 12,145.00 0.1K
11:29 12,150.00 12,150.00 12,145.00 12,145.00 0.0K
11:30 12,150.00 12,150.00 12,145.00 12,145.00 0.2K
11:32 12,143.98 12,143.98 12,141.85 12,141.85 0.1K
11:34 12,140.00 12,140.00 12,140.00 12,140.00 0.1K
11:35 12,140.00 12,145.00 12,140.00 12,145.00 0.1K
11:37 12,145.00 12,145.00 12,145.00 12,145.00 0.1K
11:39 12,145.00 12,145.00 12,145.00 12,145.00 0.0K
11:41 12,135.00 12,135.00 12,135.00 12,135.00 0.0K
11:43 12,130.00 12,130.00 12,125.00 12,125.00 0.1K
11:45 12,130.00 12,130.00 12,130.00 12,130.00 0.0K
11:51 12,120.00 12,120.00 12,120.00 12,120.00 0.0K
11:52 12,121.36 12,121.36 12,121.36 12,121.36 0.1K
11:53 12,115.00 12,120.00 12,115.00 12,120.00 0.0K
11:54 12,120.00 12,120.00 12,120.00 12,120.00 0.0K
11:56 12,120.00 12,125.00 12,120.00 12,125.00 0.1K
11:57 12,118.58 12,118.58 12,116.20 12,116.20 0.1K
11:58 12,115.00 12,120.00 12,110.00 12,120.00 0.0K
12:00 12,120.00 12,120.00 12,110.00 12,110.00 0.2K
12:01 12,110.00 12,115.00 12,105.00 12,105.00 0.2K
12:02 12,110.00 12,110.00 12,105.00 12,105.00 0.2K
12:04 12,115.00 12,115.00 12,115.00 12,115.00 0.0K
12:05 12,120.00 12,120.00 12,120.00 12,120.00 0.0K
12:06 12,105.00 12,115.00 12,105.00 12,115.00 0.1K
12:07 12,115.00 12,120.00 12,115.00 12,120.00 0.0K
12:08 12,115.00 12,115.00 12,115.00 12,115.00 0.0K
12:09 12,115.00 12,115.00 12,115.00 12,115.00 0.0K
12:11 12,110.00 12,110.00 12,110.00 12,110.00 0.0K
12:12 12,120.00 12,120.00 12,115.00 12,115.00 0.8K
12:13 12,105.00 12,105.00 12,105.00 12,105.00 0.1K
12:15 12,110.00 12,110.00 12,110.00 12,110.00 0.0K
12:17 12,110.00 12,110.00 12,110.00 12,110.00 0.0K
12:18 12,110.00 12,110.00 12,110.00 12,110.00 0.0K
12:19 12,110.00 12,110.00 12,110.00 12,110.00 0.0K
12:23 12,110.00 12,110.00 12,108.57 12,108.57 0.1K
12:24 12,115.00 12,115.00 12,115.00 12,115.00 0.0K
12:26 12,120.00 12,120.00 12,120.00 12,120.00 0.0K
12:29 12,130.00 12,130.00 12,130.00 12,130.00 0.3K
12:30 12,132.33 12,132.33 12,132.33 12,132.30 0.1K
12:31 12,127.50 12,130.00 12,127.50 12,130.00 0.3K
12:32 12,125.00 12,125.00 12,105.00 12,105.00 0.4K
12:33 12,105.00 12,105.00 12,101.79 12,105.00 0.3K
12:34 12,110.00 12,110.00 12,110.00 12,110.00 0.1K
12:35 12,130.00 12,130.00 12,130.00 12,130.00 0.0K
12:36 12,133.91 12,133.91 12,133.91 12,133.91 0.0K
12:37 12,125.00 12,125.00 12,125.00 12,125.00 0.0K
12:38 12,135.00 12,135.00 12,135.00 12,135.00 0.0K
12:39 12,135.00 12,135.00 12,134.50 12,134.50 0.1K
12:40 12,131.85 12,135.00 12,131.85 12,135.00 0.1K
12:42 12,130.00 12,130.00 12,120.00 12,120.00 0.1K
12:43 12,130.00 12,130.00 12,130.00 12,130.00 0.1K
12:45 12,130.00 12,130.00 12,125.00 12,125.00 0.1K
12:47 12,125.00 12,125.00 12,115.00 12,115.00 0.1K
12:49 12,123.22 12,123.22 12,123.22 12,123.22 0.4K
12:50 12,120.00 12,120.00 12,120.00 12,120.00 0.1K
12:54 12,125.00 12,125.00 12,125.00 12,125.00 0.0K
12:56 12,130.00 12,130.00 12,130.00 12,130.00 0.0K
12:57 12,130.00 12,130.00 12,125.00 12,125.00 0.1K
12:59 12,120.00 12,125.00 12,120.00 12,125.00 0.1K
13:00 12,130.00 12,130.00 12,130.00 12,130.00 0.1K
13:01 12,130.55 12,130.55 12,130.00 12,130.00 0.1K
13:02 12,130.00 12,130.00 12,130.00 12,130.00 0.1K
13:03 12,135.00 12,135.00 12,130.00 12,130.00 0.1K
13:05 12,135.00 12,135.00 12,135.00 12,135.00 0.1K
13:06 12,135.00 12,140.00 12,135.00 12,140.00 0.2K
13:07 12,145.00 12,145.00 12,145.00 12,145.00 0.0K
13:08 12,145.00 12,150.00 12,145.00 12,145.00 0.3K
13:10 12,145.00 12,145.00 12,145.00 12,145.00 0.1K
13:12 12,140.00 12,140.00 12,140.00 12,140.00 0.1K
13:13 12,134.45 12,134.45 12,134.45 12,134.45 0.2K
13:14 12,145.00 12,145.00 12,145.00 12,145.00 0.0K
13:16 12,145.00 12,145.00 12,145.00 12,145.00 0.2K
13:17 12,150.00 12,150.00 12,150.00 12,150.00 0.1K
13:19 12,150.00 12,155.00 12,150.00 12,155.00 0.1K
13:23 12,150.00 12,150.00 12,150.00 12,150.00 0.0K
13:24 12,150.00 12,150.00 12,150.00 12,150.00 0.0K
13:26 12,155.00 12,155.00 12,155.00 12,155.00 0.0K
13:27 12,160.00 12,160.00 12,160.00 12,160.00 0.0K
13:29 12,150.00 12,150.00 12,150.00 12,150.00 0.0K
13:30 12,150.00 12,150.00 12,150.00 12,150.00 0.1K
13:32 12,145.00 12,150.00 12,145.00 12,145.00 0.1K
13:33 12,135.00 12,145.00 12,135.00 12,145.00 0.0K
13:34 12,145.00 12,145.00 12,145.00 12,145.00 0.1K
13:35 12,150.00 12,155.00 12,150.00 12,155.00 0.1K
13:36 12,155.00 12,160.00 12,155.00 12,160.00 0.1K
13:38 12,160.00 12,160.00 12,160.00 12,160.00 0.0K
13:40 12,160.00 12,160.00 12,160.00 12,160.00 0.1K
13:41 12,165.00 12,180.00 12,165.00 12,180.00 0.1K
13:42 12,180.00 12,185.00 12,180.00 12,185.00 0.0K
13:46 12,175.00 12,175.00 12,175.00 12,175.00 0.1K
13:47 12,170.00 12,170.00 12,170.00 12,170.00 0.1K
13:48 12,165.00 12,165.00 12,165.00 12,165.00 0.2K
13:49 12,160.00 12,160.00 12,160.00 12,160.00 0.0K
13:50 12,165.00 12,165.00 12,165.00 12,165.00 0.1K
13:54 12,170.00 12,170.00 12,170.00 12,170.00 0.0K
13:57 12,170.00 12,170.00 12,160.00 12,160.00 0.5K
13:58 12,155.00 12,155.00 12,155.00 12,155.00 0.0K
13:59 12,145.00 12,148.81 12,145.00 12,145.00 0.5K
14:00 12,145.00 12,148.48 12,145.00 12,148.48 0.2K
14:01 12,148.98 12,150.00 12,148.98 12,150.00 0.1K
14:03 12,147.50 12,150.00 12,147.50 12,150.00 0.5K
14:05 12,145.00 12,145.00 12,145.00 12,145.00 0.0K
14:07 12,145.00 12,145.00 12,145.00 12,145.00 0.0K
14:08 12,140.00 12,140.00 12,138.58 12,140.00 0.2K
14:09 12,135.00 12,140.00 12,135.00 12,140.00 0.0K
14:12 12,140.00 12,140.00 12,139.68 12,139.68 0.1K
14:13 12,145.00 12,145.00 12,145.00 12,145.00 0.1K
14:14 12,145.00 12,145.00 12,140.00 12,145.00 0.7K
14:17 12,140.00 12,140.00 12,140.00 12,140.00 0.3K
14:18 12,135.00 12,135.00 12,135.00 12,135.00 0.0K
14:19 12,135.00 12,135.00 12,130.00 12,130.00 0.1K
14:21 12,130.00 12,130.00 12,130.00 12,130.00 0.2K
14:22 12,130.00 12,130.00 12,130.00 12,130.00 0.2K
14:24 12,120.00 12,130.00 12,120.00 12,130.00 0.2K
14:25 12,135.00 12,135.00 12,135.00 12,135.00 0.2K
14:27 12,140.00 12,140.00 12,140.00 12,140.00 0.0K
14:28 12,135.00 12,135.00 12,132.50 12,132.50 0.0K
14:29 12,130.00 12,130.00 12,130.00 12,130.00 0.2K
14:30 12,135.00 12,135.00 12,135.00 12,135.00 0.0K
14:31 12,135.00 12,135.00 12,135.00 12,135.00 0.0K
14:33 12,135.00 12,135.00 12,135.00 12,135.00 0.4K
14:34 12,135.00 12,140.00 12,135.00 12,140.00 0.0K
14:35 12,140.00 12,140.00 12,123.90 12,123.90 0.2K
14:36 12,125.00 12,125.00 12,118.01 12,125.00 0.2K
14:37 12,115.00 12,115.00 12,110.00 12,110.00 0.4K
14:38 12,115.00 12,115.00 12,115.00 12,115.00 0.0K
14:39 12,115.00 12,115.00 12,111.05 12,115.00 0.1K
14:40 12,120.00 12,120.00 12,120.00 12,120.00 0.0K
14:42 12,120.00 12,125.00 12,120.00 12,125.00 0.0K
14:43 12,120.00 12,120.00 12,120.00 12,120.00 0.2K
14:45 12,115.00 12,125.00 12,115.00 12,125.00 0.0K
14:46 12,120.00 12,130.00 12,120.00 12,130.00 0.1K
14:47 12,130.00 12,130.00 12,130.00 12,130.00 0.0K
14:48 12,120.00 12,125.00 12,120.00 12,125.00 0.1K
14:49 12,120.00 12,120.00 12,120.00 12,120.00 0.0K
14:50 12,125.00 12,130.00 12,125.00 12,125.00 0.3K
14:51 12,125.00 12,125.00 12,125.00 12,125.00 0.3K
14:54 12,130.00 12,130.00 12,130.00 12,130.00 0.0K
14:56 12,130.00 12,130.00 12,115.00 12,115.00 0.5K
14:58 12,110.00 12,110.00 12,110.00 12,110.00 0.0K
14:59 12,115.00 12,115.00 12,105.00 12,105.00 0.3K
15:00 12,110.00 12,127.50 12,105.00 12,127.50 0.8K
15:01 12,125.00 12,130.00 12,125.00 12,130.00 0.1K
15:02 12,145.00 12,145.00 12,140.00 12,141.54 0.1K
15:03 12,131.00 12,140.00 12,131.00 12,140.00 0.1K
15:05 12,140.00 12,143.88 12,140.00 12,140.00 0.2K
15:06 12,145.00 12,150.00 12,140.00 12,140.00 0.1K
15:07 12,140.00 12,142.83 12,138.01 12,138.01 0.2K
15:10 12,135.00 12,135.00 12,135.00 12,135.00 0.6K
15:11 12,140.00 12,140.00 12,135.00 12,140.00 0.1K
15:12 12,140.00 12,145.00 12,140.00 12,140.00 0.2K
15:13 12,130.00 12,130.00 12,130.00 12,130.00 3.3K
15:14 12,125.00 12,140.00 12,125.00 12,138.46 0.3K
15:15 12,140.00 12,140.00 12,140.00 12,140.00 0.1K
15:17 12,145.00 12,146.93 12,145.00 12,146.93 0.1K
15:18 12,148.60 12,148.60 12,145.00 12,145.00 0.0K
15:19 12,150.00 12,150.00 12,150.00 12,150.00 0.0K
15:20 12,150.00 12,150.00 12,145.00 12,145.00 0.2K
15:21 12,140.00 12,143.60 12,140.00 12,143.60 0.1K
15:23 12,145.00 12,145.00 12,145.00 12,145.00 0.3K
15:24 12,145.00 12,145.00 12,145.00 12,145.00 0.2K
15:25 12,143.60 12,145.00 12,143.60 12,145.00 0.1K
15:26 12,150.00 12,150.00 12,150.00 12,150.00 0.0K
15:27 12,145.00 12,145.00 12,145.00 12,145.00 0.1K
15:28 12,140.00 12,140.00 12,140.00 12,140.00 0.0K
15:29 12,147.24 12,147.24 12,140.00 12,145.00 0.2K
15:30 12,145.00 12,150.00 12,145.00 12,145.00 0.1K
15:31 12,150.00 12,155.00 12,150.00 12,155.00 0.1K
15:33 12,155.00 12,155.00 12,146.94 12,146.94 0.2K
15:35 12,150.00 12,150.00 12,150.00 12,150.00 0.0K
15:36 12,150.00 12,150.00 12,150.00 12,150.00 0.0K
15:37 12,155.00 12,155.00 12,155.00 12,155.00 0.0K
15:40 12,145.00 12,150.00 12,145.00 12,145.00 0.6K
15:42 12,135.00 12,135.00 12,135.00 12,135.00 0.1K
15:43 12,135.00 12,135.00 12,135.00 12,135.00 0.0K
15:44 12,140.00 12,140.00 12,140.00 12,140.00 0.0K
15:45 12,140.00 12,140.00 12,135.00 12,135.00 0.8K
15:46 12,130.00 12,131.94 12,130.00 12,131.94 0.1K
15:47 12,130.00 12,130.00 12,130.00 12,130.00 0.0K
15:48 12,130.00 12,130.00 12,130.00 12,130.00 0.1K
15:49 12,135.00 12,135.00 12,125.00 12,125.00 0.0K
15:50 12,125.00 12,125.00 12,123.90 12,123.90 0.0K
15:51 12,120.00 12,120.00 12,120.00 12,120.00 0.1K
15:53 12,120.00 12,120.00 12,115.00 12,115.00 0.4K
15:55 12,110.00 12,110.00 12,110.00 12,110.00 0.0K
15:56 12,110.00 12,110.00 12,107.50 12,110.00 0.4K
15:57 12,110.00 12,110.00 12,105.00 12,105.00 0.1K
15:58 12,110.00 12,110.00 12,110.00 12,110.00 0.0K
15:59 12,115.00 12,115.00 12,115.00 12,115.00 0.1K
16:00 12,110.00 12,120.00 12,110.00 12,115.00 0.6K
16:01 12,115.00 12,115.00 12,112.61 12,112.61 0.2K
16:02 12,115.00 12,120.00 12,115.00 12,120.00 0.1K
16:04 12,110.00 12,110.00 12,110.00 12,110.00 0.0K
16:05 12,115.00 12,115.00 12,115.00 12,115.00 0.0K
16:06 12,120.00 12,120.00 12,120.00 12,120.00 0.0K
16:07 12,118.59 12,120.00 12,118.59 12,120.00 0.2K
16:08 12,120.00 12,120.00 12,120.00 12,120.00 0.1K
16:09 12,125.00 12,125.00 12,120.00 12,120.00 0.0K
16:11 12,125.00 12,125.00 12,125.00 12,125.00 0.1K
16:12 12,120.00 12,120.00 12,110.00 12,110.00 0.9K
16:13 12,115.00 12,115.00 12,105.00 12,110.00 0.8K
16:14 12,107.50 12,110.00 12,107.50 12,110.00 0.6K
16:15 12,115.00 12,115.00 12,110.00 12,110.00 0.2K
16:16 12,110.00 12,115.00 12,110.00 12,110.00 0.1K
16:17 12,110.00 12,115.00 12,110.00 12,115.00 0.1K
16:18 12,110.00 12,120.00 12,110.00 12,120.00 0.1K
16:19 12,120.00 12,125.00 12,120.00 12,125.00 0.1K
16:20 12,120.00 12,125.00 12,120.00 12,120.00 0.1K
16:21 12,110.00 12,120.00 12,110.00 12,120.00 0.0K
16:22 12,115.00 12,120.00 12,115.00 12,120.00 0.3K
16:23 12,115.00 12,120.00 12,115.00 12,120.00 0.1K
16:24 12,120.00 12,125.00 12,120.00 12,125.00 0.2K
16:25 12,125.00 12,125.00 12,125.00 12,125.00 0.1K
16:26 12,125.00 12,126.42 12,125.00 12,125.00 0.1K
16:27 12,125.00 12,135.00 12,125.00 12,135.00 0.2K
16:28 12,130.00 12,135.00 12,130.00 12,135.00 0.1K
16:29 12,130.00 12,135.00 12,130.00 12,135.00 0.1K
16:35 12,115.00 12,115.00 12,115.00 12,115.00 604.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし