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 12,193.93 12,208.85 12,193.93 12,208.85 1.0K
08:01 12,195.00 12,195.00 12,195.00 12,195.00 0.1K
08:02 12,200.00 12,200.45 12,200.00 12,200.45 0.1K
08:05 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
08:07 12,162.79 12,162.79 12,160.00 12,160.00 0.2K
08:08 12,150.00 12,160.00 12,150.00 12,160.00 0.2K
08:09 12,165.00 12,165.00 12,165.00 12,165.00 0.0K
08:10 12,170.00 12,170.00 12,165.00 12,165.00 0.0K
08:11 12,175.00 12,175.00 12,165.00 12,170.00 0.1K
08:12 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
08:13 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
08:15 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
08:16 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
08:18 12,170.00 12,170.00 12,170.00 12,170.00 0.1K
08:19 12,170.00 12,170.00 12,170.00 12,170.00 0.0K
08:20 12,170.00 12,170.00 12,170.00 12,170.00 0.0K
08:21 12,170.00 12,170.00 12,170.00 12,170.00 0.0K
08:22 12,170.00 12,170.00 12,160.00 12,165.00 0.0K
08:23 12,165.00 12,165.00 12,135.00 12,150.00 0.2K
08:24 12,150.00 12,150.00 12,150.00 12,150.00 0.0K
08:25 12,145.00 12,145.00 12,145.00 12,145.00 0.0K
08:26 12,145.00 12,145.00 12,145.00 12,145.00 0.0K
08:27 12,145.00 12,145.00 12,140.00 12,145.00 0.1K
08:28 12,130.00 12,135.00 12,130.00 12,135.00 0.0K
08:29 12,130.00 12,130.00 12,130.00 12,130.00 0.0K
08:31 12,120.02 12,125.00 12,120.02 12,125.00 0.0K
08:32 12,125.00 12,125.00 12,115.00 12,115.00 0.2K
08:34 12,120.00 12,120.00 12,120.00 12,120.00 0.0K
08:35 12,120.00 12,120.00 12,120.00 12,120.00 0.1K
08:37 12,125.00 12,130.00 12,120.00 12,130.00 0.0K
08:38 12,130.00 12,130.00 12,130.00 12,130.00 0.0K
08:39 12,130.00 12,130.00 12,130.00 12,130.00 0.0K
08:41 12,125.00 12,125.00 12,120.00 12,120.22 0.2K
08:42 12,120.00 12,120.00 12,120.00 12,120.00 0.0K
08:43 12,110.00 12,110.00 12,110.00 12,110.00 0.0K
08:44 12,115.00 12,115.00 12,106.88 12,106.88 0.1K
08:46 12,110.00 12,110.00 12,110.00 12,110.00 0.1K
08:50 12,100.00 12,100.00 12,100.00 12,100.00 0.1K
08:51 12,100.00 12,100.00 12,095.00 12,095.00 0.0K
08:52 12,095.00 12,100.00 12,095.00 12,100.00 0.0K
08:54 12,080.00 12,080.00 12,075.00 12,075.00 0.2K
08:55 12,075.00 12,090.00 12,070.00 12,090.00 0.1K
08:56 12,095.00 12,095.00 12,095.00 12,095.00 0.0K
08:57 12,095.00 12,095.00 12,095.00 12,095.00 0.0K
08:58 12,091.41 12,091.41 12,091.41 12,091.41 0.1K
08:59 12,090.00 12,090.00 12,085.00 12,085.00 0.2K
09:01 12,087.50 12,087.50 12,075.00 12,075.00 0.2K
09:03 12,080.00 12,080.00 12,080.00 12,080.00 0.0K
09:06 12,080.00 12,085.00 12,080.00 12,085.00 0.1K
09:08 12,090.00 12,090.00 12,090.00 12,090.00 0.0K
09:09 12,095.00 12,095.00 12,090.00 12,090.00 0.1K
09:10 12,085.00 12,085.00 12,085.00 12,085.00 0.0K
09:12 12,087.38 12,090.00 12,087.38 12,090.00 0.1K
09:16 12,085.00 12,085.00 12,080.00 12,080.00 2.2K
09:17 12,090.00 12,090.00 12,090.00 12,090.00 0.0K
09:18 12,080.00 12,080.00 12,080.00 12,080.00 0.1K
09:19 12,075.00 12,075.00 12,075.00 12,075.00 0.0K
09:21 12,075.00 12,080.00 12,075.00 12,080.00 0.2K
09:22 12,070.00 12,070.00 12,060.00 12,060.00 0.0K
09:24 12,070.00 12,070.00 12,070.00 12,070.00 0.0K
09:25 12,065.00 12,065.00 12,065.00 12,065.00 0.0K
09:27 12,070.00 12,070.00 12,070.00 12,070.00 0.1K
09:29 12,065.00 12,070.00 12,065.00 12,070.00 0.0K
09:30 12,060.00 12,060.00 12,060.00 12,060.00 0.0K
09:31 12,060.00 12,060.00 12,060.00 12,060.00 0.1K
09:32 12,066.82 12,066.82 12,060.00 12,060.00 0.1K
09:33 12,065.00 12,065.00 12,065.00 12,065.00 0.0K
09:34 12,060.00 12,065.00 12,060.00 12,065.00 0.1K
09:35 12,065.00 12,065.00 12,065.00 12,065.00 0.0K
09:36 12,065.00 12,065.00 12,065.00 12,065.00 0.0K
09:38 12,065.00 12,070.00 12,065.00 12,070.00 0.1K
09:39 12,070.00 12,070.00 12,055.00 12,055.00 0.0K
09:40 12,050.00 12,050.00 12,050.00 12,050.00 0.1K
09:42 12,045.00 12,052.50 12,045.00 12,052.50 0.1K
09:43 12,050.00 12,050.00 12,050.00 12,050.00 0.0K
09:44 12,055.00 12,055.00 12,055.00 12,055.00 0.0K
09:45 12,050.00 12,050.00 12,050.00 12,050.00 0.0K
09:46 12,050.00 12,050.00 12,050.00 12,050.00 0.0K
09:49 12,055.00 12,055.00 12,055.00 12,055.00 0.0K
09:51 12,045.00 12,045.00 12,045.00 12,045.00 0.0K
09:52 12,042.30 12,042.30 12,042.30 12,042.30 0.0K
09:53 12,040.00 12,040.00 12,040.00 12,040.00 0.0K
09:54 12,045.00 12,045.00 12,045.00 12,045.00 0.0K
09:55 12,045.00 12,055.00 12,045.00 12,045.00 0.0K
09:56 12,040.00 12,040.00 12,040.00 12,040.00 0.2K
09:57 12,040.00 12,040.00 12,040.00 12,040.00 0.0K
09:59 12,040.00 12,045.00 12,040.00 12,045.00 0.0K
10:02 12,040.00 12,040.00 12,035.00 12,035.00 0.0K
10:03 12,035.00 12,035.00 12,035.00 12,035.00 0.1K
10:04 12,040.00 12,040.00 12,030.00 12,035.00 0.1K
10:05 12,035.00 12,040.00 12,030.00 12,040.00 0.5K
10:06 12,025.00 12,025.00 12,020.00 12,022.14 0.2K
10:07 12,025.00 12,025.00 12,025.00 12,025.00 0.0K
10:09 12,020.00 12,020.00 12,020.00 12,020.00 0.0K
10:10 12,017.33 12,017.33 12,017.33 12,017.30 0.1K
10:11 12,015.00 12,020.00 12,015.00 12,020.00 0.1K
10:13 12,025.00 12,025.00 12,025.00 12,025.00 0.0K
10:14 12,020.00 12,070.00 12,020.00 12,020.00 0.2K
10:15 12,021.81 12,025.00 12,021.81 12,025.00 0.0K
10:18 12,005.41 12,010.00 12,002.90 12,010.00 0.1K
10:19 12,010.00 12,015.00 12,010.00 12,015.00 0.4K
10:20 12,025.00 12,025.00 12,025.00 12,025.00 0.0K
10:21 12,025.00 12,025.00 12,025.00 12,025.00 0.0K
10:24 12,025.00 12,025.00 12,020.00 12,020.00 0.0K
10:25 12,020.00 12,025.00 12,020.00 12,025.00 0.1K
10:26 12,018.21 12,018.21 12,018.21 12,018.21 0.0K
10:28 12,020.00 12,020.00 12,020.00 12,020.00 0.0K
10:29 12,015.00 12,015.00 12,015.00 12,015.00 0.0K
10:30 12,015.00 12,015.00 12,015.00 12,015.00 0.0K
10:31 12,015.00 12,015.00 12,015.00 12,015.00 0.0K
10:32 12,015.00 12,015.00 12,015.00 12,015.00 0.0K
10:33 12,025.00 12,025.00 12,010.00 12,010.00 0.1K
10:34 12,010.00 12,010.00 12,005.00 12,005.00 0.0K
10:35 12,005.00 12,015.00 12,005.00 12,015.00 0.1K
10:36 12,010.00 12,010.00 12,010.00 12,010.00 0.5K
10:37 12,005.00 12,005.00 12,005.00 12,005.00 0.0K
10:38 12,015.00 12,016.61 12,015.00 12,015.00 0.2K
10:39 12,015.00 12,020.00 12,005.00 12,020.00 0.2K
10:40 12,020.00 12,020.00 12,020.00 12,020.00 0.0K
10:41 12,020.00 12,020.00 12,015.00 12,015.00 0.1K
10:42 12,015.00 12,021.86 12,015.00 12,021.82 0.1K
10:43 12,020.00 12,020.00 12,020.00 12,020.00 0.0K
10:44 12,015.00 12,015.00 12,015.00 12,015.00 0.0K
10:45 12,015.00 12,015.00 12,015.00 12,015.00 0.0K
10:46 12,015.00 12,015.00 12,010.00 12,010.00 0.1K
10:47 12,010.00 12,010.00 12,010.00 12,010.00 0.0K
10:48 12,020.00 12,020.00 12,015.00 12,015.00 0.1K
10:49 12,015.00 12,015.00 12,015.00 12,015.00 0.0K
10:51 12,015.00 12,025.00 12,015.00 12,025.00 0.2K
10:52 12,025.00 12,025.00 12,020.00 12,020.00 0.0K
10:53 12,020.00 12,030.00 12,020.00 12,030.00 0.0K
10:54 12,020.00 12,020.00 12,020.00 12,020.00 0.0K
10:55 12,020.00 12,020.00 12,020.00 12,020.00 0.0K
10:56 12,020.00 12,025.00 12,020.00 12,020.00 0.2K
10:57 12,020.00 12,020.00 12,020.00 12,020.00 0.0K
10:58 12,015.00 12,015.00 12,015.00 12,015.00 0.1K
10:59 12,017.24 12,017.24 12,010.00 12,010.00 0.3K
11:00 12,010.00 12,010.00 12,010.00 12,010.00 0.0K
11:01 12,005.00 12,005.00 12,005.00 12,005.00 0.0K
11:02 12,005.00 12,005.00 12,005.00 12,005.00 0.0K
11:03 12,015.00 12,015.00 12,010.00 12,010.00 0.0K
11:04 12,005.00 12,005.00 12,005.00 12,005.00 0.0K
11:05 12,000.00 12,005.00 12,000.00 12,005.00 0.0K
11:06 12,005.00 12,005.00 12,005.00 12,005.00 0.0K
11:07 12,005.00 12,006.29 11,999.00 12,005.00 0.4K
11:08 12,005.00 12,005.00 11,995.00 11,995.00 0.0K
11:09 11,995.00 11,995.00 11,995.00 11,995.00 0.1K
11:10 11,990.00 11,995.00 11,990.00 11,990.00 0.0K
11:11 11,990.00 11,990.00 11,990.00 11,990.00 0.1K
11:12 11,990.00 11,990.00 11,985.00 11,985.00 0.0K
11:13 11,980.00 11,980.00 11,980.00 11,980.00 0.0K
11:14 11,980.00 11,980.00 11,980.00 11,980.00 0.1K
11:15 11,985.00 11,990.00 11,985.00 11,990.00 0.1K
11:16 11,990.00 11,990.00 11,986.68 11,986.68 0.0K
11:17 11,985.00 11,985.87 11,985.00 11,985.90 0.1K
11:18 11,980.00 11,980.00 11,980.00 11,980.00 0.0K
11:19 11,981.00 11,990.00 11,980.00 11,990.00 0.0K
11:20 11,990.00 12,000.00 11,990.00 11,992.08 0.2K
11:21 11,990.00 11,990.00 11,990.00 11,990.00 0.0K
11:22 11,990.00 11,990.00 11,990.00 11,990.00 0.0K
11:23 11,990.00 11,990.00 11,990.00 11,990.00 0.0K
11:25 12,000.00 12,000.00 11,990.00 11,990.00 0.0K
11:26 11,990.00 11,990.00 11,990.00 11,990.00 0.0K
11:27 11,990.00 11,990.00 11,990.00 11,990.00 0.0K
11:28 11,990.00 11,995.00 11,990.00 11,995.00 0.0K
11:29 12,000.00 12,000.00 12,000.00 12,000.00 0.1K
11:30 12,005.00 12,005.00 12,005.00 12,005.00 0.0K
11:31 12,005.00 12,005.00 12,005.00 12,005.00 0.0K
11:32 12,005.00 12,005.00 12,000.00 12,000.00 0.0K
11:33 11,995.00 11,995.00 11,995.00 11,995.00 0.0K
11:34 11,995.00 12,005.00 11,995.00 12,005.00 0.0K
11:35 11,995.00 11,995.00 11,995.00 11,995.00 0.0K
11:36 11,990.00 11,990.00 11,990.00 11,990.00 0.0K
11:38 12,000.00 12,000.00 12,000.00 12,000.00 0.0K
11:39 11,990.00 11,990.00 11,990.00 11,990.00 0.0K
11:40 11,990.00 11,990.00 11,990.00 11,990.00 0.0K
11:41 12,005.00 12,005.00 12,005.00 12,005.00 0.1K
11:42 12,000.00 12,010.00 12,000.00 12,010.00 0.0K
11:44 12,015.00 12,020.00 12,015.00 12,020.00 0.4K
11:46 12,015.00 12,015.00 12,010.00 12,010.00 0.0K
11:48 12,010.00 12,010.00 12,010.00 12,010.00 0.0K
11:49 12,020.00 12,020.00 12,020.00 12,020.00 0.0K
11:50 12,015.00 12,020.00 12,010.00 12,020.00 0.1K
11:51 12,010.00 12,010.00 12,010.00 12,010.00 0.0K
11:52 12,012.28 12,012.28 12,012.28 12,012.28 0.1K
11:53 12,010.00 12,010.00 12,010.00 12,010.00 0.0K
11:54 12,020.00 12,030.00 12,020.00 12,030.00 0.3K
11:55 12,035.00 12,035.00 12,030.00 12,030.00 0.0K
11:56 12,025.00 12,025.00 12,025.00 12,025.00 0.0K
11:57 12,025.00 12,025.00 12,025.00 12,025.00 0.0K
11:58 12,025.00 12,025.00 12,025.00 12,025.00 0.0K
11:59 12,025.00 12,035.00 12,025.00 12,035.00 0.0K
12:00 12,035.00 12,035.00 12,035.00 12,035.00 0.0K
12:01 12,040.00 12,040.00 12,030.00 12,030.00 0.0K
12:02 12,035.00 12,035.00 12,035.00 12,035.00 0.0K
12:03 12,040.00 12,040.00 12,040.00 12,040.00 0.1K
12:04 12,040.00 12,040.00 12,040.00 12,040.00 0.0K
12:05 12,040.00 12,040.00 12,040.00 12,040.00 0.2K
12:06 12,040.00 12,050.00 12,040.00 12,040.00 0.0K
12:07 12,040.00 12,040.00 12,040.00 12,040.00 0.0K
12:08 12,040.00 12,040.00 12,035.00 12,035.00 0.0K
12:09 12,030.00 12,030.00 12,030.00 12,030.00 0.0K
12:10 12,040.00 12,045.00 12,040.00 12,045.00 0.2K
12:11 12,040.00 12,040.00 12,040.00 12,040.00 0.0K
12:14 12,035.00 12,035.00 12,035.00 12,035.00 0.0K
12:15 12,037.86 12,037.86 12,037.86 12,037.86 0.6K
12:16 12,040.00 12,045.00 12,040.00 12,045.00 0.1K
12:17 12,040.00 12,040.00 12,040.00 12,040.00 0.1K
12:18 12,040.00 12,040.00 12,040.00 12,040.00 0.0K
12:19 12,035.00 12,045.00 12,035.00 12,045.00 0.6K
12:20 12,045.00 12,045.00 12,045.00 12,045.00 0.0K
12:21 12,045.00 12,045.00 12,045.00 12,045.00 0.3K
12:22 12,045.00 12,045.00 12,045.00 12,045.00 0.0K
12:24 12,050.00 12,050.00 12,045.00 12,050.00 0.1K
12:25 12,055.00 12,055.00 12,055.00 12,055.00 0.0K
12:27 12,050.00 12,052.24 12,045.00 12,045.00 0.7K
12:29 12,045.00 12,045.00 12,045.00 12,045.00 0.0K
12:30 12,045.00 12,045.00 12,045.00 12,045.00 0.0K
12:31 12,045.00 12,045.00 12,045.00 12,045.00 0.0K
12:32 12,045.00 12,055.00 12,045.00 12,055.00 0.0K
12:33 12,045.00 12,045.00 12,045.00 12,045.00 0.0K
12:34 12,045.00 12,045.00 12,045.00 12,045.00 0.0K
12:35 12,045.00 12,045.00 12,045.00 12,045.00 0.0K
12:36 12,048.66 12,048.66 12,048.66 12,048.66 0.0K
12:37 12,045.00 12,045.00 12,045.00 12,045.00 0.0K
12:38 12,055.00 12,055.00 12,055.00 12,055.00 0.0K
12:40 12,045.00 12,045.00 12,045.00 12,045.00 0.0K
12:41 12,050.00 12,050.00 12,050.00 12,050.00 0.0K
12:43 12,055.00 12,055.00 12,055.00 12,055.00 0.2K
12:44 12,065.00 12,065.00 12,055.00 12,055.00 0.0K
12:45 12,055.00 12,055.00 12,055.00 12,055.00 0.0K
12:46 12,050.00 12,050.00 12,050.00 12,050.00 0.0K
12:47 12,055.00 12,060.00 12,055.00 12,060.00 0.0K
12:48 12,060.00 12,060.00 12,060.00 12,060.00 0.0K
12:49 12,055.55 12,060.00 12,055.55 12,060.00 0.1K
12:50 12,055.00 12,055.00 12,055.00 12,055.00 0.0K
12:51 12,065.00 12,065.00 12,055.00 12,055.00 0.0K
12:52 12,055.55 12,055.55 12,055.55 12,055.55 0.1K
12:53 12,055.00 12,055.00 12,055.00 12,055.00 0.0K
12:54 12,045.00 12,045.00 12,045.00 12,045.00 0.0K
12:55 12,055.00 12,055.00 12,055.00 12,055.00 0.0K
12:56 12,056.38 12,060.00 12,056.38 12,060.00 0.1K
12:57 12,055.00 12,055.00 12,055.00 12,055.00 0.0K
12:58 12,050.00 12,053.60 12,050.00 12,053.60 0.0K
13:00 12,060.00 12,115.00 12,060.00 12,060.00 0.2K
13:01 12,060.00 12,060.00 12,060.00 12,060.00 0.0K
13:03 12,060.00 12,070.00 12,060.00 12,070.00 0.0K
13:04 12,060.00 12,065.00 12,060.00 12,065.00 0.0K
13:05 12,060.00 12,060.00 12,060.00 12,060.00 0.0K
13:06 12,070.00 12,070.00 12,070.00 12,070.00 0.0K
13:07 12,070.00 12,070.00 12,070.00 12,070.00 0.0K
13:08 12,060.00 12,060.00 12,060.00 12,060.00 0.0K
13:10 12,065.00 12,065.00 12,065.00 12,065.00 0.0K
13:11 12,060.00 12,060.00 12,060.00 12,060.00 0.0K
13:12 12,070.00 12,070.00 12,060.00 12,060.00 0.0K
13:14 12,060.00 12,060.00 12,060.00 12,060.00 0.0K
13:15 12,060.00 12,065.00 12,060.00 12,065.00 0.8K
13:16 12,065.00 12,065.00 12,060.00 12,060.00 0.0K
13:18 12,060.00 12,060.00 12,060.00 12,060.00 0.0K
13:19 12,065.00 12,065.00 12,065.00 12,065.00 0.1K
13:20 12,060.00 12,060.00 12,060.00 12,060.00 0.0K
13:21 12,065.00 12,065.00 12,060.00 12,060.00 0.0K
13:23 12,060.00 12,070.00 12,060.00 12,070.00 0.3K
13:24 12,070.00 12,075.00 12,070.00 12,075.00 0.0K
13:25 12,075.00 12,080.00 12,075.00 12,075.00 1.5K
13:26 12,070.00 12,070.00 12,070.00 12,070.00 0.1K
13:27 12,060.00 12,060.00 12,060.00 12,060.00 0.0K
13:30 12,070.00 12,070.00 12,065.00 12,065.00 0.1K
13:31 12,060.00 12,060.00 12,050.00 12,050.00 0.1K
13:32 12,045.00 12,045.00 12,045.00 12,045.00 0.0K
13:33 12,035.00 12,035.00 12,035.00 12,035.00 0.0K
13:34 12,045.00 12,045.00 12,025.00 12,025.00 0.1K
13:35 12,040.00 12,040.00 12,035.00 12,035.00 0.3K
13:36 12,030.00 12,030.00 12,030.00 12,030.00 0.0K
13:37 12,040.00 12,040.00 12,030.00 12,030.00 0.0K
13:38 12,030.00 12,030.00 12,030.00 12,030.00 0.0K
13:40 12,035.00 12,035.00 12,030.00 12,030.00 1.0K
13:41 12,030.00 12,030.00 12,030.00 12,030.00 0.0K
13:42 12,020.00 12,020.00 12,020.00 12,020.00 0.0K
13:43 12,025.00 12,025.00 12,025.00 12,025.00 0.0K
13:45 12,015.00 12,015.00 12,015.00 12,015.00 0.0K
13:46 12,015.00 12,025.00 12,010.00 12,025.00 0.2K
13:47 12,025.00 12,025.00 12,025.00 12,025.00 0.1K
13:49 12,020.00 12,025.00 12,020.00 12,025.00 0.0K
13:50 12,030.00 12,030.00 12,030.00 12,030.00 0.1K
13:51 12,030.00 12,035.00 12,030.00 12,035.00 0.1K
13:52 12,025.00 12,025.00 12,025.00 12,025.00 0.0K
13:53 12,030.00 12,035.00 12,025.00 12,035.00 1.1K
13:55 12,040.00 12,040.00 12,040.00 12,040.00 0.0K
13:56 12,035.00 12,038.18 12,035.00 12,038.18 0.3K
13:57 12,035.00 12,035.00 12,035.00 12,035.00 0.3K
13:58 12,030.00 12,035.00 12,030.00 12,035.00 0.0K
13:59 12,025.00 12,025.00 12,025.00 12,025.00 0.0K
14:00 12,025.00 12,025.00 12,025.00 12,025.00 0.0K
14:01 12,025.00 12,035.00 12,025.00 12,035.00 0.0K
14:02 12,025.00 12,025.00 12,025.00 12,025.00 0.1K
14:03 12,030.00 12,030.00 12,030.00 12,030.00 0.0K
14:04 12,020.00 12,020.00 12,020.00 12,020.00 0.2K
14:05 12,015.00 12,015.00 12,015.00 12,015.00 0.0K
14:06 12,015.00 12,015.00 12,015.00 12,015.00 0.0K
14:07 12,020.00 12,020.00 12,020.00 12,020.00 0.0K
14:08 12,025.00 12,030.00 12,020.00 12,020.00 0.1K
14:11 12,030.00 12,030.00 12,030.00 12,030.00 0.0K
14:12 12,030.00 12,030.00 12,028.61 12,028.61 0.1K
14:13 12,025.00 12,025.00 12,025.00 12,025.00 0.0K
14:16 12,025.00 12,025.00 12,025.00 12,025.00 0.0K
14:18 12,020.00 12,020.00 12,020.00 12,020.00 0.0K
14:19 12,020.00 12,030.00 12,020.00 12,030.00 0.1K
14:20 12,035.00 12,045.00 12,035.00 12,045.00 0.5K
14:21 12,045.00 12,045.00 12,035.00 12,035.00 0.2K
14:22 12,030.00 12,085.00 12,030.00 12,085.00 0.1K
14:23 12,025.00 12,025.00 12,020.00 12,020.00 0.0K
14:24 12,030.00 12,035.00 12,030.00 12,035.00 1.3K
14:26 12,040.00 12,040.00 12,032.50 12,032.50 0.0K
14:27 12,025.00 12,025.00 12,025.00 12,025.00 0.1K
14:28 12,020.00 12,020.00 12,020.00 12,020.00 0.0K
14:29 12,020.00 12,020.00 12,015.00 12,020.00 0.0K
14:30 12,025.00 12,025.00 12,010.00 12,015.00 0.1K
14:31 12,005.00 12,005.00 12,000.00 12,000.00 0.1K
14:32 12,010.00 12,010.00 12,010.00 12,010.00 0.1K
14:33 12,015.00 12,015.00 12,015.00 12,015.00 0.0K
14:34 12,015.00 12,015.00 12,005.00 12,005.00 0.0K
14:35 12,005.00 12,015.00 12,005.00 12,015.00 0.1K
14:36 12,025.00 12,025.00 12,025.00 12,025.00 0.0K
14:38 12,015.00 12,015.00 12,015.00 12,015.00 0.0K
14:39 12,015.00 12,015.00 12,005.00 12,010.00 0.1K
14:40 12,005.00 12,010.00 12,005.00 12,010.00 0.1K
14:41 12,010.00 12,013.90 12,010.00 12,013.90 0.1K
14:42 12,006.10 12,015.00 12,005.00 12,015.00 0.1K
14:44 12,016.46 12,016.46 12,016.46 12,016.46 0.0K
14:45 12,015.00 12,020.00 12,015.00 12,015.00 0.0K
14:48 12,020.00 12,020.00 12,020.00 12,020.00 0.0K
14:49 12,016.45 12,016.45 12,016.45 12,016.45 0.0K
14:50 12,010.00 12,010.00 12,010.00 12,010.00 0.0K
14:52 12,020.00 12,020.00 12,020.00 12,020.00 0.0K
14:53 12,020.00 12,020.00 12,020.00 12,020.00 1.0K
14:55 12,015.00 12,015.00 12,015.00 12,015.00 0.0K
14:56 12,020.00 12,020.00 12,020.00 12,020.00 0.0K
14:57 12,025.00 12,025.00 12,025.00 12,025.00 0.1K
14:58 12,030.00 12,030.00 12,030.00 12,030.00 0.0K
14:59 12,030.00 12,030.00 12,030.00 12,030.00 0.0K
15:00 12,015.00 12,015.00 12,010.00 12,010.00 0.2K
15:01 12,005.00 12,005.00 12,005.00 12,005.00 0.0K
15:02 12,015.00 12,015.00 12,005.00 12,005.00 0.0K
15:03 12,007.98 12,015.00 12,005.00 12,015.00 0.0K
15:04 12,010.00 12,015.00 12,010.00 12,015.00 0.1K
15:06 12,005.00 12,010.00 12,005.00 12,010.00 0.0K
15:07 12,010.00 12,010.00 12,010.00 12,010.00 0.1K
15:08 12,010.00 12,010.00 12,010.00 12,010.00 0.1K
15:09 12,015.00 12,015.00 12,015.00 12,015.00 0.0K
15:10 12,015.00 12,015.00 12,015.00 12,015.00 0.0K
15:11 12,020.00 12,020.00 12,020.00 12,020.00 0.0K
15:12 12,030.00 12,030.00 12,030.00 12,030.00 0.0K
15:13 12,020.00 12,020.00 12,020.00 12,020.00 0.0K
15:14 12,023.29 12,023.29 12,020.00 12,020.00 0.3K
15:15 12,025.00 12,025.00 12,020.00 12,020.00 0.0K
15:16 12,025.00 12,025.00 12,025.00 12,025.00 0.0K
15:17 12,020.00 12,020.00 12,015.00 12,015.00 0.0K
15:18 12,010.00 12,015.00 12,010.00 12,015.00 0.0K
15:20 12,005.00 12,015.13 12,005.00 12,015.13 0.1K
15:22 12,005.00 12,005.00 12,005.00 12,005.00 0.0K
15:23 12,010.00 12,010.00 12,010.00 12,010.00 0.0K
15:24 12,015.00 12,015.00 12,015.00 12,015.00 0.0K
15:25 12,015.00 12,015.00 12,015.00 12,015.00 0.1K
15:26 12,015.00 12,020.00 12,015.00 12,020.00 0.1K
15:27 12,025.00 12,025.00 12,025.00 12,025.00 0.0K
15:28 12,020.00 12,020.00 12,015.00 12,018.29 0.1K
15:29 12,020.12 12,025.00 12,020.12 12,025.00 0.0K
15:30 12,025.00 12,025.00 12,025.00 12,025.00 0.0K
15:34 12,015.00 12,025.00 12,015.00 12,025.00 0.3K
15:35 12,025.00 12,030.00 12,025.00 12,030.00 0.4K
15:36 12,020.00 12,020.00 12,020.00 12,020.00 0.1K
15:37 12,020.00 12,020.00 12,015.00 12,015.00 0.0K
15:42 12,020.00 12,020.00 12,020.00 12,020.00 0.0K
15:43 12,015.00 12,015.00 12,015.00 12,015.00 0.1K
15:44 12,020.00 12,020.00 12,020.00 12,020.00 0.0K
15:46 12,015.00 12,015.00 12,015.00 12,015.00 0.0K
15:47 12,010.00 12,010.00 12,010.00 12,010.00 0.1K
15:48 12,005.00 12,007.50 12,000.00 12,007.50 0.6K
15:50 12,015.00 12,015.00 12,005.00 12,005.00 0.0K
15:52 12,010.00 12,010.00 12,005.00 12,005.00 0.0K
15:53 12,017.50 12,017.50 12,017.50 12,017.50 5.9K
15:54 12,010.00 12,010.00 12,000.00 12,000.00 0.0K
15:55 12,010.00 12,017.50 12,010.00 12,015.00 0.3K
15:56 12,010.00 12,010.00 12,005.00 12,005.00 0.1K
15:57 12,000.00 12,000.00 12,000.00 12,000.00 0.0K
15:58 12,006.06 12,006.06 12,006.06 12,006.10 0.0K
15:59 12,010.00 12,010.00 12,010.00 12,010.00 0.0K
16:00 12,010.00 12,010.00 12,005.00 12,010.00 0.4K
16:03 12,005.00 12,010.00 12,005.00 12,010.00 0.2K
16:05 12,010.00 12,010.00 12,005.00 12,007.09 0.6K
16:06 12,010.00 12,010.00 12,010.00 12,010.00 0.1K
16:07 12,010.00 12,010.00 12,010.00 12,010.00 0.2K
16:08 12,010.00 12,010.00 12,005.00 12,005.00 0.2K
16:09 12,000.00 12,000.00 12,000.00 12,000.00 0.0K
16:11 12,000.00 12,005.00 12,000.00 12,005.00 0.4K
16:12 12,005.00 12,010.00 12,005.00 12,010.00 0.1K
16:13 12,005.00 12,020.00 12,005.00 12,015.00 0.2K
16:14 12,020.00 12,020.00 12,010.00 12,010.00 0.0K
16:15 12,015.00 12,020.00 12,015.00 12,020.00 0.0K
16:16 12,025.00 12,025.00 12,020.00 12,020.00 0.0K
16:17 12,020.00 12,020.00 12,020.00 12,020.00 0.0K
16:19 12,025.00 12,025.00 12,025.00 12,025.00 0.0K
16:20 12,030.00 12,030.00 12,025.00 12,025.00 1.1K
16:21 12,025.00 12,025.00 12,020.00 12,020.00 0.1K
16:22 12,020.00 12,025.00 12,020.00 12,020.00 0.1K
16:23 12,015.00 12,025.00 12,015.00 12,020.00 0.1K
16:24 12,025.00 12,025.00 12,020.00 12,020.00 0.2K
16:25 12,020.00 12,022.50 12,020.00 12,020.00 0.1K
16:26 12,020.00 12,032.50 12,020.00 12,030.00 0.6K
16:27 12,030.00 12,030.00 12,030.00 12,030.00 0.0K
16:28 12,030.00 12,037.50 12,030.00 12,035.00 0.2K
16:29 12,035.00 12,040.00 12,030.00 12,035.00 0.4K
16:35 12,025.00 12,025.00 12,025.00 12,025.00 83.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし