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 12,145.00 12,145.00 12,105.00 12,105.00 0.8K
08:01 12,115.00 12,115.00 12,115.00 12,115.00 0.1K
08:02 12,110.00 12,110.00 12,105.00 12,105.00 0.0K
08:03 12,100.00 12,100.00 12,100.00 12,100.00 0.0K
08:05 12,095.00 12,095.00 12,086.37 12,086.37 0.3K
08:06 12,085.00 12,085.00 12,085.00 12,085.00 0.0K
08:07 12,065.00 12,065.00 12,065.00 12,065.00 0.0K
08:08 12,080.00 12,080.00 12,064.94 12,064.94 0.0K
08:09 12,075.00 12,091.66 12,060.00 12,091.66 0.1K
08:10 12,070.00 12,085.00 12,070.00 12,085.00 0.1K
08:13 12,085.00 12,085.00 12,085.00 12,085.00 0.0K
08:14 12,085.00 12,085.00 12,070.00 12,075.00 0.1K
08:15 12,080.00 12,080.00 12,080.00 12,080.00 0.0K
08:16 12,070.00 12,070.00 12,070.00 12,070.00 0.0K
08:17 12,060.00 12,060.00 12,060.00 12,060.00 0.0K
08:18 12,065.00 12,065.00 12,065.00 12,065.00 0.0K
08:19 12,050.00 12,050.00 12,050.00 12,050.00 0.0K
08:20 12,050.00 12,050.00 12,037.50 12,037.50 0.1K
08:21 12,045.00 12,045.00 12,025.00 12,025.00 0.3K
08:22 12,040.00 12,045.00 12,040.00 12,045.00 0.1K
08:23 12,050.00 12,060.00 12,050.00 12,060.00 0.1K
08:24 12,055.00 12,065.00 12,055.00 12,060.00 0.0K
08:25 12,060.00 12,060.00 12,060.00 12,060.00 0.0K
08:26 12,055.00 12,055.00 12,055.00 12,055.00 0.1K
08:27 12,060.00 12,060.00 12,060.00 12,060.00 0.0K
08:28 12,055.00 12,055.00 12,050.00 12,050.00 0.1K
08:29 12,055.00 12,055.00 12,050.00 12,050.00 0.1K
08:30 12,055.00 12,075.00 12,055.00 12,075.00 0.1K
08:31 12,075.00 12,075.00 12,075.00 12,075.00 0.0K
08:32 12,075.00 12,075.00 12,075.00 12,075.00 0.0K
08:34 12,075.00 12,075.00 12,075.00 12,075.00 0.0K
08:35 12,070.00 12,070.00 12,065.00 12,065.00 0.1K
08:36 12,060.00 12,060.00 12,055.00 12,055.00 0.0K
08:37 12,058.68 12,058.68 12,055.00 12,055.00 0.1K
08:38 12,050.00 12,055.00 12,050.00 12,055.00 0.2K
08:39 12,050.00 12,050.00 12,050.00 12,050.00 0.0K
08:40 12,040.00 12,040.00 12,040.00 12,040.00 0.0K
08:42 12,040.00 12,040.00 12,040.00 12,040.00 0.0K
08:43 12,030.00 12,030.69 12,030.00 12,030.69 0.0K
08:44 12,035.00 12,035.00 12,035.00 12,035.00 0.0K
08:46 12,030.00 12,030.00 12,030.00 12,030.00 0.0K
08:47 12,025.00 12,025.00 12,020.00 12,020.00 0.0K
08:48 12,026.99 12,026.99 12,026.99 12,026.99 0.0K
08:49 12,030.00 12,030.00 12,020.00 12,020.00 0.0K
08:50 12,025.00 12,025.00 12,025.00 12,025.00 0.0K
08:51 12,015.00 12,015.00 12,015.00 12,015.00 0.0K
08:52 12,025.00 12,025.00 12,011.99 12,011.99 0.2K
08:53 12,020.00 12,020.00 12,020.00 12,020.00 0.2K
08:54 12,005.00 12,025.00 12,005.00 12,020.00 0.9K
08:55 12,015.00 12,015.00 12,010.00 12,010.00 0.1K
08:56 12,005.00 12,005.00 12,005.00 12,005.00 0.0K
08:58 12,010.00 12,010.00 12,010.00 12,010.00 0.0K
08:59 12,015.00 12,015.00 12,015.00 12,015.00 0.1K
09:00 12,020.00 12,020.00 12,015.00 12,015.00 0.4K
09:01 12,000.00 12,000.00 12,000.00 12,000.00 0.0K
09:02 12,005.00 12,005.00 12,005.00 12,005.00 0.0K
09:03 12,002.04 12,002.04 12,002.04 12,002.04 0.0K
09:04 12,003.63 12,003.63 11,995.00 11,995.00 0.1K
09:05 12,005.00 12,005.00 12,001.37 12,001.37 0.0K
09:06 11,995.00 11,995.00 11,985.00 11,985.00 0.1K
09:07 11,980.00 11,980.00 11,980.00 11,980.00 0.1K
09:09 11,970.00 11,970.00 11,970.00 11,970.00 0.0K
09:10 11,975.00 11,975.00 11,971.36 11,975.00 0.0K
09:11 11,975.00 11,980.00 11,975.00 11,980.00 0.0K
09:12 11,976.36 11,976.36 11,973.62 11,973.62 2.5K
09:13 11,970.00 11,970.00 11,970.00 11,970.00 0.1K
09:14 11,965.00 11,965.00 11,965.00 11,965.00 0.0K
09:15 11,960.00 11,960.00 11,960.00 11,960.00 0.1K
09:16 11,958.59 11,958.59 11,958.59 11,958.59 0.1K
09:17 11,960.00 11,960.00 11,950.00 11,955.00 0.0K
09:18 11,950.00 11,960.00 11,950.00 11,955.00 0.2K
09:21 11,955.00 11,955.00 11,955.00 11,955.00 0.0K
09:23 11,960.00 11,960.00 11,960.00 11,960.00 0.0K
09:24 11,970.00 11,970.00 11,970.00 11,970.00 0.0K
09:25 11,967.56 11,968.76 11,967.56 11,968.76 0.2K
09:26 11,970.00 11,970.00 11,970.00 11,970.00 0.0K
09:27 11,965.00 11,965.00 11,965.00 11,965.00 0.0K
09:28 11,970.00 11,970.00 11,965.00 11,967.89 0.0K
09:29 11,965.00 11,965.00 11,965.00 11,965.00 0.0K
09:30 11,960.00 11,960.00 11,955.00 11,955.00 0.2K
09:31 11,960.00 11,960.00 11,960.00 11,960.00 0.0K
09:32 11,960.00 11,965.00 11,960.00 11,965.00 0.0K
09:33 11,960.00 11,960.00 11,960.00 11,960.00 0.0K
09:34 11,955.00 11,955.00 11,950.00 11,950.00 0.3K
09:35 11,955.00 11,955.00 11,955.00 11,955.00 0.1K
09:36 11,955.00 11,955.00 11,955.00 11,955.00 0.1K
09:37 11,960.00 11,960.00 11,960.00 11,960.00 0.0K
09:38 11,960.00 11,970.00 11,960.00 11,960.00 0.2K
09:39 11,960.00 11,960.00 11,960.00 11,960.00 0.1K
09:40 11,960.00 11,960.00 11,945.00 11,945.00 0.1K
09:41 11,955.00 11,955.00 11,955.00 11,955.00 0.0K
09:42 11,955.00 11,955.00 11,955.00 11,955.00 0.0K
09:43 11,957.52 11,957.52 11,957.52 11,957.52 0.1K
09:44 11,955.00 11,955.00 11,955.00 11,955.00 0.0K
09:46 11,940.00 11,945.00 11,940.00 11,945.00 0.1K
09:47 11,940.00 11,940.00 11,936.10 11,936.10 0.0K
09:48 11,935.00 11,935.00 11,930.00 11,930.00 0.1K
09:49 11,937.52 11,937.52 11,935.00 11,935.00 0.0K
09:50 11,931.45 11,931.45 11,931.45 11,931.45 0.2K
09:51 11,935.00 11,935.00 11,935.00 11,935.00 0.0K
09:53 11,930.00 11,930.00 11,930.00 11,930.00 0.1K
09:54 11,925.00 11,935.00 11,925.00 11,935.00 0.1K
09:55 11,930.00 11,935.00 11,930.00 11,935.00 0.1K
09:57 11,930.00 11,935.00 11,930.00 11,935.00 0.0K
09:58 11,935.00 11,940.00 11,930.00 11,940.00 0.0K
09:59 11,940.00 11,940.00 11,935.00 11,935.00 0.1K
10:00 11,945.00 11,945.00 11,945.00 11,945.00 0.0K
10:02 11,935.00 11,936.95 11,935.00 11,936.95 0.0K
10:03 11,936.45 11,940.00 11,936.45 11,940.00 0.1K
10:04 11,945.00 11,945.00 11,945.00 11,945.00 0.0K
10:05 11,945.00 11,945.00 11,945.00 11,945.00 0.2K
10:06 11,946.52 11,946.52 11,940.00 11,940.00 0.2K
10:07 11,945.00 11,950.00 11,945.00 11,950.00 0.0K
10:08 11,950.00 11,950.00 11,950.00 11,950.00 0.0K
10:09 11,955.00 11,955.00 11,955.00 11,955.00 0.0K
10:11 11,950.00 11,950.00 11,945.00 11,950.00 0.1K
10:12 11,947.68 11,947.68 11,947.68 11,947.68 0.0K
10:13 11,955.00 11,955.00 11,955.00 11,955.00 0.1K
10:14 11,950.00 11,955.00 11,950.00 11,955.00 0.0K
10:16 11,940.00 11,940.00 11,935.00 11,935.00 0.1K
10:17 11,935.00 11,935.00 11,925.00 11,925.00 0.1K
10:19 11,921.47 11,921.47 11,921.47 11,921.47 0.0K
10:20 11,925.00 11,934.00 11,925.00 11,934.00 0.1K
10:22 11,925.00 11,925.00 11,925.00 11,925.00 0.0K
10:23 11,926.53 11,930.00 11,926.53 11,930.00 0.0K
10:24 11,915.00 11,915.00 11,915.00 11,915.00 0.0K
10:25 11,918.65 11,918.65 11,910.00 11,910.00 0.1K
10:28 11,910.00 11,910.00 11,905.00 11,905.00 0.0K
10:29 11,910.00 11,910.00 11,910.00 11,910.00 0.0K
10:30 11,915.00 11,915.00 11,915.00 11,915.00 0.0K
10:31 11,920.00 11,920.00 11,920.00 11,920.00 0.0K
10:33 11,920.00 11,920.00 11,912.50 11,912.50 0.2K
10:34 11,910.00 11,910.00 11,905.00 11,910.00 0.3K
10:35 11,910.00 11,910.00 11,910.00 11,910.00 0.0K
10:36 11,905.00 11,905.00 11,905.00 11,905.00 0.0K
10:38 11,910.00 11,910.00 11,910.00 11,910.00 0.0K
10:39 11,910.00 11,910.00 11,905.00 11,905.00 0.1K
10:40 11,910.00 11,910.00 11,910.00 11,910.00 0.0K
10:42 11,914.00 11,914.00 11,910.00 11,910.00 0.0K
10:43 11,907.11 11,908.55 11,905.00 11,908.60 0.2K
10:44 11,910.00 11,910.00 11,910.00 11,910.00 0.1K
10:45 11,915.00 11,915.00 11,915.00 11,915.00 0.0K
10:46 11,915.00 11,915.00 11,890.00 11,890.00 1.1K
10:47 11,890.00 11,895.00 11,890.00 11,890.00 0.1K
10:48 11,891.88 11,891.88 11,891.88 11,891.88 0.0K
10:50 11,893.44 11,895.00 11,893.44 11,895.00 0.1K
10:51 11,890.00 11,890.00 11,890.00 11,890.00 0.0K
10:52 11,885.00 11,895.00 11,885.00 11,892.50 0.2K
10:53 11,890.00 11,894.08 11,890.00 11,894.08 0.0K
10:55 11,900.00 11,905.00 11,900.00 11,905.00 0.2K
10:56 11,900.00 11,910.00 11,900.00 11,908.86 0.2K
10:57 11,910.00 11,910.00 11,900.00 11,900.00 0.8K
10:58 11,900.00 11,900.00 11,900.00 11,900.00 0.0K
10:59 11,900.00 11,900.00 11,875.00 11,875.00 0.2K
11:00 11,885.00 11,887.75 11,885.00 11,887.75 0.1K
11:01 11,880.56 11,890.00 11,880.00 11,880.00 0.2K
11:04 11,885.00 11,900.00 11,885.00 11,900.00 0.4K
11:05 11,900.00 11,900.00 11,900.00 11,900.00 0.1K
11:06 11,903.56 11,910.00 11,903.56 11,905.00 0.9K
11:07 11,895.00 11,895.00 11,895.00 11,895.00 0.0K
11:09 11,890.00 11,890.00 11,890.00 11,890.00 0.0K
11:10 11,890.00 11,890.00 11,880.00 11,880.00 0.1K
11:11 11,875.00 11,880.00 11,875.00 11,875.00 0.1K
11:12 11,875.00 11,875.00 11,875.00 11,875.00 0.0K
11:14 11,865.00 11,865.00 11,860.00 11,860.00 0.0K
11:15 11,870.00 11,870.00 11,870.00 11,870.00 0.0K
11:16 11,870.00 11,870.00 11,865.00 11,865.00 0.1K
11:17 11,865.00 11,870.00 11,865.00 11,870.00 0.0K
11:19 11,875.00 11,875.00 11,875.00 11,875.00 0.0K
11:21 11,880.00 11,880.00 11,880.00 11,880.00 0.0K
11:23 11,890.00 11,890.00 11,885.00 11,885.00 0.0K
11:24 11,885.00 11,885.00 11,885.00 11,885.00 0.0K
11:26 11,940.00 11,940.00 11,885.00 11,885.00 0.1K
11:28 11,895.00 11,895.00 11,895.00 11,895.00 0.0K
11:29 11,895.00 11,895.00 11,875.00 11,875.00 0.0K
11:31 11,865.00 11,870.00 11,865.00 11,870.00 0.0K
11:32 11,873.00 11,873.00 11,868.01 11,868.01 0.1K
11:33 11,855.00 11,855.00 11,855.00 11,855.00 0.2K
11:34 11,915.00 11,915.00 11,850.00 11,850.00 0.4K
11:35 11,845.00 11,850.00 11,845.00 11,850.00 0.1K
11:37 11,855.00 11,855.00 11,855.00 11,855.00 0.1K
11:38 11,855.00 11,855.00 11,855.00 11,855.00 0.1K
11:39 11,850.00 11,850.00 11,850.00 11,850.00 0.0K
11:40 11,870.00 11,875.00 11,870.00 11,875.00 0.6K
11:42 11,875.00 11,875.00 11,870.00 11,870.00 0.0K
11:44 11,870.00 11,870.00 11,865.00 11,865.00 0.0K
11:45 11,875.00 11,875.00 11,875.00 11,875.00 0.0K
11:46 11,880.00 11,880.00 11,880.00 11,880.00 0.0K
11:47 11,880.00 11,880.00 11,880.00 11,880.00 0.0K
11:48 11,875.00 11,875.00 11,870.00 11,870.00 0.1K
11:49 11,870.00 11,870.00 11,870.00 11,870.00 0.0K
11:50 11,872.29 11,875.00 11,872.29 11,875.00 0.1K
11:51 11,875.00 11,875.00 11,875.00 11,875.00 0.2K
11:52 11,870.00 11,875.00 11,870.00 11,875.00 0.1K
11:53 11,870.00 11,870.00 11,870.00 11,870.00 0.1K
11:54 11,865.00 11,865.00 11,865.00 11,865.00 0.0K
11:55 11,875.00 11,875.00 11,875.00 11,875.00 0.1K
11:56 11,880.00 11,880.00 11,880.00 11,880.00 0.0K
11:57 11,875.00 11,875.00 11,875.00 11,875.00 0.0K
11:58 11,875.00 11,875.00 11,870.00 11,870.00 0.1K
11:59 11,865.00 11,870.00 11,865.00 11,870.00 0.0K
12:00 11,870.00 11,870.00 11,837.50 11,840.00 1.0K
12:01 11,840.00 11,845.00 11,840.00 11,845.00 0.1K
12:02 11,850.00 11,860.00 11,850.00 11,860.00 0.1K
12:03 11,840.00 11,895.00 11,840.00 11,895.00 0.3K
12:04 11,840.00 11,840.00 11,840.00 11,840.00 0.0K
12:05 11,836.00 11,845.00 11,836.00 11,845.00 0.0K
12:06 11,835.00 11,835.00 11,835.00 11,835.00 0.1K
12:07 11,820.00 11,820.00 11,815.00 11,815.00 0.1K
12:09 11,820.00 11,830.00 11,820.00 11,820.00 0.1K
12:10 11,820.00 11,820.00 11,820.00 11,820.00 0.1K
12:11 11,825.00 11,825.00 11,820.00 11,820.00 0.2K
12:12 11,825.00 11,825.00 11,820.00 11,820.00 0.0K
12:13 11,830.00 11,830.00 11,830.00 11,830.00 0.0K
12:14 11,815.00 11,815.00 11,815.00 11,815.00 0.0K
12:15 11,820.00 11,820.00 11,815.00 11,820.00 0.1K
12:16 11,820.00 11,820.00 11,820.00 11,820.00 0.0K
12:17 11,825.00 11,825.00 11,825.00 11,825.00 0.0K
12:18 11,835.00 11,835.00 11,835.00 11,835.00 0.0K
12:19 11,840.00 11,845.00 11,840.00 11,845.00 0.0K
12:20 11,845.00 11,845.00 11,835.00 11,835.00 0.1K
12:21 11,825.00 11,830.00 11,825.00 11,830.00 0.1K
12:22 11,830.00 11,830.00 11,830.00 11,830.00 0.1K
12:24 11,830.00 11,830.00 11,810.00 11,810.00 0.2K
12:26 11,820.00 11,820.00 11,820.00 11,820.00 0.2K
12:28 11,830.00 11,830.00 11,830.00 11,830.00 0.3K
12:29 11,820.00 11,825.00 11,820.00 11,825.00 0.3K
12:30 11,830.00 11,830.00 11,830.00 11,830.00 0.0K
12:31 11,835.00 11,835.00 11,825.00 11,835.00 0.9K
12:32 11,840.00 11,845.00 11,835.00 11,835.00 0.3K
12:33 11,835.00 11,835.00 11,825.00 11,825.00 0.0K
12:34 11,880.00 11,880.00 11,825.00 11,825.00 0.3K
12:35 11,825.00 11,835.00 11,825.00 11,835.00 0.3K
12:36 11,835.00 11,835.00 11,835.00 11,835.00 0.0K
12:37 11,837.69 11,837.69 11,832.50 11,832.50 0.2K
12:38 11,830.00 11,835.00 11,830.00 11,835.00 0.2K
12:39 11,829.40 11,829.40 11,829.40 11,829.40 1.0K
12:41 11,835.00 11,840.00 11,835.00 11,835.00 0.3K
12:42 11,835.00 11,835.00 11,835.00 11,835.00 0.0K
12:44 11,840.00 11,840.00 11,840.00 11,840.00 0.0K
12:46 11,835.00 11,835.00 11,825.00 11,825.00 0.1K
12:47 11,825.00 11,825.00 11,825.00 11,825.00 0.0K
12:49 11,815.00 11,815.00 11,815.00 11,815.00 0.0K
12:50 11,830.00 11,830.00 11,830.00 11,830.00 0.1K
12:51 11,825.00 11,825.00 11,825.00 11,825.00 0.0K
12:52 11,830.00 11,830.00 11,830.00 11,830.00 0.4K
12:55 11,830.00 11,830.00 11,830.00 11,830.00 0.1K
12:56 11,825.00 12,145.00 11,825.00 12,145.00 54.2K
12:57 11,830.00 11,830.00 11,825.00 11,825.00 0.2K
12:58 11,820.00 11,820.00 11,815.00 11,815.00 0.3K
12:59 11,820.00 11,820.00 11,820.00 11,820.00 0.1K
13:01 11,815.00 11,815.00 11,815.00 11,815.00 0.0K
13:02 11,819.24 11,820.00 11,810.00 11,820.00 0.5K
13:03 11,825.00 11,825.00 11,815.00 11,815.00 0.1K
13:04 11,815.00 11,815.00 11,810.00 11,810.00 0.0K
13:05 11,805.00 11,810.00 11,805.00 11,810.00 0.4K
13:06 11,810.00 11,811.25 11,810.00 11,811.25 0.2K
13:07 11,815.00 11,825.00 11,815.00 11,825.00 0.1K
13:08 11,825.00 11,825.00 11,825.00 11,825.00 0.0K
13:09 11,830.00 11,830.00 11,830.00 11,830.00 0.0K
13:10 11,815.00 11,815.00 11,815.00 11,815.00 0.2K
13:11 11,812.50 11,822.50 11,812.50 11,822.50 0.4K
13:12 11,825.00 11,835.00 11,825.00 11,825.00 0.1K
13:14 11,825.00 11,825.00 11,825.00 11,825.00 0.0K
13:15 11,810.00 11,810.00 11,810.00 11,810.00 0.0K
13:16 11,810.00 11,810.00 11,804.25 11,804.25 0.3K
13:17 11,810.00 11,810.00 11,810.00 11,810.00 0.0K
13:18 11,810.00 11,810.00 11,800.00 11,800.00 0.3K
13:19 11,803.90 11,810.00 11,803.90 11,810.00 0.1K
13:20 11,810.00 11,810.00 11,800.00 11,800.00 0.2K
13:21 11,800.00 11,800.00 11,800.00 11,800.00 0.0K
13:22 11,805.00 11,805.00 11,805.00 11,805.00 0.1K
13:23 11,805.00 11,805.00 11,805.00 11,805.00 0.0K
13:24 11,805.00 11,805.00 11,805.00 11,805.00 0.0K
13:26 11,805.00 11,805.00 11,805.00 11,805.00 0.0K
13:28 11,805.00 11,805.00 11,805.00 11,805.00 0.0K
13:29 11,810.00 11,810.00 11,810.00 11,810.00 0.0K
13:30 11,815.00 11,815.00 11,815.00 11,815.00 0.1K
13:32 11,805.00 11,815.00 11,805.00 11,815.00 0.2K
13:34 11,820.00 11,820.00 11,820.00 11,820.00 0.0K
13:38 11,825.00 11,825.00 11,815.00 11,815.00 0.1K
13:39 11,815.00 11,815.00 11,815.00 11,815.00 0.1K
13:40 11,810.00 11,815.00 11,810.00 11,815.00 0.1K
13:42 11,817.33 11,817.33 11,817.33 11,817.33 0.0K
13:43 11,825.00 11,825.00 11,820.00 11,820.00 0.0K
13:44 11,825.00 11,825.00 11,825.00 11,825.00 0.0K
13:45 11,815.00 11,815.00 11,815.00 11,815.00 0.0K
13:47 11,815.00 11,815.00 11,810.00 11,810.00 0.0K
13:48 11,815.00 11,815.00 11,815.00 11,815.00 0.0K
13:49 11,815.00 11,815.00 11,810.00 11,810.00 0.0K
13:51 11,820.00 11,825.00 11,820.00 11,825.00 0.1K
13:53 11,820.00 11,820.00 11,815.00 11,815.00 0.1K
13:54 11,805.00 11,809.00 11,805.00 11,809.00 0.1K
13:55 11,802.50 11,805.00 11,802.50 11,805.00 0.2K
13:56 11,805.00 11,805.00 11,800.00 11,800.00 0.1K
13:57 11,805.00 11,805.00 11,805.00 11,805.00 0.0K
13:58 11,800.00 11,800.00 11,800.00 11,800.00 0.1K
13:59 11,797.79 11,800.00 11,797.79 11,800.00 0.1K
14:01 11,800.00 11,800.00 11,800.00 11,800.00 0.0K
14:02 11,805.00 11,805.00 11,800.00 11,800.00 0.1K
14:04 11,805.00 11,805.00 11,805.00 11,805.00 0.0K
14:05 11,805.00 11,815.00 11,805.00 11,805.00 0.1K
14:06 11,805.00 11,805.00 11,800.00 11,800.00 0.1K
14:07 11,800.00 11,800.00 11,800.00 11,800.00 0.0K
14:08 11,790.00 11,790.00 11,790.00 11,790.00 0.1K
14:09 11,790.00 11,790.00 11,790.00 11,790.00 0.1K
14:10 11,778.46 11,780.00 11,772.00 11,772.00 0.7K
14:11 11,785.00 11,785.00 11,780.00 11,780.00 0.1K
14:12 11,785.00 11,800.00 11,785.00 11,800.00 0.4K
14:14 11,798.90 11,800.00 11,798.90 11,800.00 0.0K
14:15 11,790.00 11,810.00 11,790.00 11,810.00 0.1K
14:16 11,810.00 11,810.00 11,810.00 11,810.00 0.0K
14:17 11,805.00 11,810.00 11,805.00 11,810.00 0.3K
14:19 11,805.00 11,805.00 11,800.00 11,800.00 0.0K
14:20 11,799.47 12,145.00 11,799.47 11,800.00 44.4K
14:21 11,795.00 11,795.00 11,795.00 11,795.00 0.0K
14:22 11,800.00 11,800.00 11,800.00 11,800.00 0.0K
14:23 11,800.00 11,800.00 11,800.00 11,800.00 0.0K
14:24 11,800.00 11,800.00 11,800.00 11,800.00 0.0K
14:25 11,800.00 11,800.00 11,800.00 11,800.00 0.0K
14:26 11,800.00 11,800.00 11,800.00 11,800.00 0.0K
14:27 11,810.00 11,810.00 11,810.00 11,810.00 0.0K
14:28 11,820.00 11,825.00 11,820.00 11,825.00 0.2K
14:29 11,820.00 11,820.00 11,815.00 11,815.00 0.1K
14:30 11,810.00 11,820.00 11,810.00 11,820.00 0.1K
14:31 11,820.00 11,820.00 11,810.00 11,820.00 0.4K
14:32 11,820.00 11,825.00 11,820.00 11,825.00 0.1K
14:33 11,820.00 11,820.00 11,820.00 11,820.00 0.1K
14:34 11,825.00 11,825.00 11,815.00 11,815.00 0.1K
14:35 11,810.00 11,810.00 11,810.00 11,810.00 0.1K
14:37 11,815.00 11,815.00 11,815.00 11,815.00 0.1K
14:38 11,805.00 11,810.00 11,805.00 11,810.00 0.0K
14:39 11,810.00 11,810.00 11,810.00 11,810.00 0.0K
14:41 11,805.00 11,805.00 11,800.00 11,800.00 0.1K
14:42 11,810.00 11,810.00 11,805.00 11,805.00 0.0K
14:43 11,810.00 11,830.00 11,810.00 11,830.00 0.3K
14:44 11,830.00 11,830.00 11,830.00 11,830.00 0.0K
14:45 11,820.00 11,825.00 11,820.00 11,825.00 0.7K
14:46 11,820.00 11,820.00 11,820.00 11,820.00 0.1K
14:47 11,820.00 11,825.00 11,820.00 11,825.00 0.1K
14:48 11,825.00 11,825.00 11,823.13 11,825.00 0.1K
14:49 11,825.00 11,825.00 11,825.00 11,825.00 0.1K
14:50 11,830.00 11,830.00 11,825.00 11,825.00 0.1K
14:51 11,825.00 11,830.00 11,825.00 11,830.00 0.2K
14:52 11,825.00 11,825.00 11,825.00 11,825.00 0.0K
14:53 11,820.00 11,820.00 11,820.00 11,820.00 0.6K
14:54 11,825.00 11,825.00 11,815.00 11,825.00 0.9K
14:55 11,830.00 11,830.00 11,825.00 11,825.00 0.2K
14:56 11,825.00 11,825.00 11,820.00 11,825.00 0.3K
14:57 11,825.00 11,825.00 11,820.00 11,820.00 0.0K
14:58 11,815.00 11,815.00 11,810.00 11,810.00 0.2K
15:00 11,815.00 11,815.00 11,815.00 11,815.00 0.2K
15:01 11,810.00 11,815.00 11,805.00 11,815.00 0.4K
15:02 11,810.00 11,815.00 11,810.00 11,815.00 0.1K
15:03 11,805.00 11,805.00 11,800.00 11,800.00 0.2K
15:04 11,795.00 11,800.00 11,795.00 11,800.00 0.3K
15:05 11,800.00 11,815.00 11,800.00 11,805.00 0.3K
15:06 11,810.00 11,810.00 11,810.00 11,810.00 0.0K
15:07 11,800.00 11,810.00 11,795.00 11,795.00 0.2K
15:08 11,800.00 11,815.00 11,800.00 11,815.00 0.4K
15:09 11,810.00 11,810.00 11,810.00 11,810.00 0.3K
15:10 11,805.00 11,810.00 11,805.00 11,810.00 0.2K
15:11 11,805.80 11,815.80 11,805.80 11,815.80 0.1K
15:12 11,815.00 11,820.00 11,815.00 11,820.00 0.1K
15:13 11,821.71 11,821.71 11,821.71 11,821.71 0.0K
15:14 11,820.00 11,820.00 11,820.00 11,820.00 0.1K
15:15 11,820.00 11,820.00 11,820.00 11,820.00 0.1K
15:16 11,820.00 11,825.00 11,820.00 11,825.00 0.3K
15:17 11,815.00 11,815.00 11,795.00 11,795.00 0.9K
15:18 11,790.00 11,790.00 11,785.00 11,785.00 0.7K
15:19 11,785.00 11,785.00 11,785.00 11,785.00 0.1K
15:20 11,787.50 11,787.50 11,785.00 11,785.00 0.6K
15:21 11,788.90 11,795.00 11,788.90 11,795.00 0.8K
15:22 11,795.00 11,795.00 11,790.55 11,795.00 0.1K
15:23 11,795.00 11,795.00 11,795.00 11,795.00 0.1K
15:24 11,795.00 11,805.00 11,795.00 11,805.00 0.6K
15:25 11,805.00 11,810.00 11,805.00 11,805.00 0.1K
15:26 11,805.00 11,805.00 11,805.00 11,805.00 0.1K
15:27 11,805.00 11,805.00 11,805.00 11,805.00 0.1K
15:28 11,805.00 11,805.00 11,805.00 11,805.00 0.0K
15:29 11,805.00 11,805.00 11,805.00 11,805.00 0.4K
15:30 11,810.00 11,810.00 11,810.00 11,810.00 0.3K
15:31 11,810.00 11,815.00 11,810.00 11,810.00 0.2K
15:32 11,815.00 11,815.00 11,815.00 11,815.00 0.2K
15:33 11,820.00 11,820.00 11,820.00 11,820.00 0.2K
15:35 11,815.00 11,825.00 11,815.00 11,820.00 0.9K
15:36 11,815.00 11,815.00 11,810.00 11,815.00 0.9K
15:37 11,813.14 11,813.14 11,813.14 11,813.14 0.1K
15:38 11,813.46 11,815.00 11,813.46 11,815.00 0.1K
15:39 11,815.00 11,820.00 11,810.00 11,820.00 0.4K
15:40 11,815.00 11,815.00 11,815.00 11,815.00 0.0K
15:42 11,820.00 11,820.00 11,815.00 11,815.00 0.5K
15:43 11,815.00 11,815.00 11,815.00 11,815.00 0.1K
15:44 11,815.00 11,820.00 11,815.00 11,820.00 0.1K
15:45 11,820.00 11,820.00 11,815.00 11,815.00 0.1K
15:46 11,815.00 11,815.00 11,810.00 11,810.00 0.0K
15:47 11,800.00 11,805.00 11,798.14 11,805.00 0.4K
15:48 11,800.00 11,800.00 11,797.84 11,800.00 0.2K
15:49 11,805.00 11,805.00 11,805.00 11,805.00 0.1K
15:50 11,805.00 11,820.00 11,805.00 11,815.00 0.8K
15:51 11,815.00 11,815.00 11,815.00 11,815.00 0.2K
15:52 11,810.00 11,815.00 11,810.00 11,815.00 0.1K
15:53 11,810.00 11,815.00 11,810.00 11,815.00 0.1K
15:54 11,810.00 11,810.00 11,810.00 11,810.00 0.5K
15:55 11,815.00 11,815.00 11,815.00 11,815.00 0.2K
15:56 11,815.00 11,815.00 11,815.00 11,815.00 0.0K
15:57 11,815.00 11,815.00 11,815.00 11,815.00 0.1K
15:58 11,820.00 11,820.00 11,820.00 11,820.00 0.3K
15:59 11,820.00 11,825.00 11,815.00 11,815.00 0.1K
16:00 11,815.00 11,815.00 11,815.00 11,815.00 0.3K
16:01 11,810.00 11,815.00 11,810.00 11,815.00 0.1K
16:02 11,810.00 11,810.00 11,800.00 11,800.00 0.7K
16:03 11,800.00 11,800.00 11,800.00 11,800.00 0.2K
16:04 11,800.00 11,800.00 11,800.00 11,800.00 0.6K
16:05 11,805.00 11,805.00 11,800.00 11,800.00 0.3K
16:06 11,797.85 11,797.85 11,797.85 11,797.85 0.4K
16:07 11,795.00 11,805.00 11,795.00 11,805.00 0.7K
16:08 11,805.00 11,805.00 11,805.00 11,805.00 0.1K
16:09 11,800.00 11,800.00 11,795.00 11,795.00 0.2K
16:10 11,795.00 11,795.00 11,795.00 11,795.00 0.1K
16:11 11,800.00 11,800.00 11,795.00 11,795.00 0.6K
16:12 11,795.00 11,795.00 11,795.00 11,795.00 0.1K
16:13 11,800.00 11,800.00 11,795.00 11,800.00 0.5K
16:14 11,795.00 11,795.00 11,795.00 11,795.00 0.4K
16:15 11,793.19 11,795.00 11,790.00 11,790.00 0.3K
16:16 11,790.00 11,790.00 11,789.20 11,790.00 0.1K
16:18 11,785.00 11,790.00 11,785.00 11,785.00 0.3K
16:19 11,785.00 11,785.00 11,785.00 11,785.00 0.1K
16:21 11,785.00 11,785.00 11,785.00 11,785.00 0.6K
16:22 11,790.00 11,790.00 11,790.00 11,790.00 0.3K
16:23 11,785.00 11,785.00 11,785.00 11,785.00 0.2K
16:24 11,785.00 11,785.00 11,785.00 11,785.00 0.1K
16:25 11,785.00 11,785.00 11,780.00 11,780.00 0.2K
16:26 11,780.00 11,780.00 11,775.00 11,775.00 0.2K
16:27 11,780.00 11,780.00 11,775.00 11,775.00 0.2K
16:28 11,780.00 11,780.00 11,780.00 11,780.00 0.3K
16:29 11,780.00 11,790.00 11,775.00 11,790.00 0.5K
16:35 11,790.00 11,790.00 11,790.00 11,790.00 230.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし