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 11,855.00 11,855.00 11,845.22 11,855.00 0.6K
08:01 11,843.29 11,843.29 11,843.29 11,843.29 0.1K
08:04 11,842.50 11,842.50 11,842.50 11,842.50 0.1K
08:05 11,850.00 11,855.00 11,850.00 11,855.00 0.1K
08:06 11,855.00 11,855.00 11,855.00 11,855.00 0.5K
08:08 11,850.00 11,860.00 11,850.00 11,860.00 0.1K
08:09 11,870.00 11,870.00 11,870.00 11,870.00 0.1K
08:10 11,870.00 11,880.00 11,870.00 11,880.00 0.1K
08:11 11,885.00 11,905.00 11,880.00 11,905.00 0.1K
08:12 11,905.00 11,905.00 11,905.00 11,905.00 0.0K
08:13 11,905.00 11,905.00 11,905.00 11,905.00 0.0K
08:14 11,905.00 11,905.00 11,900.00 11,900.00 0.1K
08:15 11,920.00 11,920.00 11,920.00 11,920.00 0.2K
08:16 11,925.00 11,925.00 11,920.00 11,920.00 0.1K
08:17 11,920.00 11,920.00 11,920.00 11,920.00 0.0K
08:18 11,925.00 11,935.00 11,925.00 11,935.00 0.1K
08:19 11,928.46 11,935.00 11,925.00 11,930.00 0.2K
08:20 11,936.00 11,945.00 11,936.00 11,945.00 0.2K
08:21 11,943.08 11,953.89 11,940.00 11,953.89 0.3K
08:22 11,955.00 11,955.00 11,955.00 11,955.00 0.0K
08:23 11,960.00 11,965.00 11,960.00 11,965.00 0.1K
08:24 11,960.00 11,960.00 11,960.00 11,960.00 0.0K
08:25 11,965.00 11,965.00 11,965.00 11,965.03 0.0K
08:26 11,965.00 11,965.00 11,965.00 11,965.00 0.0K
08:27 11,975.00 11,975.00 11,975.00 11,975.00 0.0K
08:28 11,980.00 11,980.00 11,980.00 11,980.00 0.0K
08:30 11,985.00 11,985.00 11,985.00 11,985.00 0.0K
08:31 11,990.00 11,995.00 11,990.00 11,995.00 0.1K
08:32 12,001.84 12,004.62 12,001.84 12,004.62 0.1K
08:33 12,000.00 12,000.00 12,000.00 12,000.00 0.0K
08:34 12,015.00 12,015.00 12,010.00 12,010.00 0.0K
08:35 12,010.00 12,015.00 12,010.00 12,015.00 0.1K
08:37 12,024.28 12,035.00 12,020.00 12,035.00 0.4K
08:38 11,963.73 11,963.73 11,963.73 11,963.73 1.5K
08:39 12,034.63 12,034.63 12,034.63 12,034.63 0.2K
08:40 12,025.00 12,040.00 12,025.00 12,040.00 0.1K
08:41 12,040.00 12,040.00 12,035.00 12,040.00 0.1K
08:43 12,050.00 12,050.00 12,050.00 12,050.00 0.0K
08:44 12,045.00 12,045.00 12,045.00 12,045.00 0.0K
08:45 12,040.00 12,050.00 12,040.00 12,045.00 0.1K
08:46 12,045.00 12,045.99 12,045.00 12,045.99 0.3K
08:48 12,045.00 12,045.00 12,045.00 12,045.00 0.2K
08:49 12,040.00 12,050.00 12,040.00 12,050.00 0.0K
08:50 12,040.00 12,050.00 12,040.00 12,050.00 0.0K
08:51 12,050.00 12,050.00 12,050.00 12,050.00 0.3K
08:52 12,040.00 12,040.00 12,040.00 12,040.00 0.0K
08:53 12,050.00 12,050.00 12,050.00 12,050.00 0.1K
08:54 12,045.00 12,050.00 12,045.00 12,050.00 0.1K
08:56 12,055.00 12,055.00 12,035.00 12,035.00 0.6K
08:57 12,040.00 12,040.00 12,030.00 12,030.00 0.1K
09:00 12,045.00 12,045.00 12,035.00 12,035.00 0.1K
09:01 12,030.00 12,030.00 12,025.00 12,025.00 0.1K
09:02 12,025.00 12,035.00 12,025.00 12,035.00 0.2K
09:03 12,030.00 12,035.00 12,030.00 12,035.00 0.0K
09:07 12,035.00 12,035.00 12,035.00 12,035.00 0.0K
09:08 12,030.00 12,030.00 12,030.00 12,030.00 0.1K
09:10 12,015.00 12,015.00 12,005.00 12,005.00 1.0K
09:11 12,005.00 12,005.00 12,005.00 12,005.00 0.0K
09:12 12,000.00 12,005.99 12,000.00 12,005.99 0.0K
09:13 12,003.71 12,005.00 12,003.71 12,005.00 0.1K
09:14 12,005.00 12,005.00 11,990.00 11,990.00 0.4K
09:15 11,985.00 11,985.00 11,940.00 11,940.00 1.7K
09:16 11,945.00 11,960.00 11,945.00 11,960.00 0.7K
09:17 11,965.00 11,970.00 11,965.00 11,970.00 0.1K
09:18 11,969.00 11,969.00 11,969.00 11,969.00 0.0K
09:20 11,975.00 11,976.00 11,975.00 11,975.00 0.1K
09:21 11,970.00 11,970.00 11,970.00 11,970.00 0.7K
09:22 11,980.00 11,980.00 11,980.00 11,980.00 0.0K
09:24 11,985.00 11,985.00 11,985.00 11,985.00 0.1K
09:25 11,985.00 11,985.00 11,985.00 11,985.00 0.0K
09:26 11,985.00 11,985.00 11,985.00 11,985.00 0.0K
09:27 11,985.00 11,990.00 11,985.00 11,990.00 0.0K
09:28 11,990.00 11,990.00 11,990.00 11,990.00 0.0K
09:30 11,994.78 11,994.78 11,994.78 11,994.78 0.3K
09:32 11,995.00 12,005.00 11,995.00 12,005.00 0.3K
09:33 12,010.00 12,015.00 12,010.00 12,015.00 0.1K
09:34 12,025.00 12,025.00 12,025.00 12,025.00 0.0K
09:35 12,025.00 12,025.00 12,025.00 12,025.00 0.0K
09:36 12,020.00 12,020.00 12,020.00 12,020.00 0.0K
09:37 12,030.00 12,030.00 12,030.00 12,030.00 0.1K
09:38 12,035.00 12,035.00 12,035.00 12,035.00 0.0K
09:39 12,035.00 12,035.00 12,035.00 12,035.00 0.1K
09:40 12,035.00 12,035.00 12,035.00 12,035.00 0.0K
09:41 12,035.00 12,040.00 12,035.00 12,040.00 0.2K
09:42 12,040.00 12,040.00 12,040.00 12,040.00 0.1K
09:43 12,045.00 12,049.89 12,045.00 12,049.89 0.3K
09:45 12,040.00 12,055.00 12,040.00 12,055.00 0.0K
09:46 12,050.00 12,050.00 12,050.00 12,050.00 0.0K
09:47 12,055.00 12,060.00 12,055.00 12,060.00 0.1K
09:48 12,070.00 12,071.00 12,070.00 12,071.00 0.2K
09:49 12,065.00 12,065.00 12,065.00 12,065.00 0.0K
09:50 12,070.00 12,070.00 12,070.00 12,070.00 0.2K
09:51 12,070.00 12,070.00 12,070.00 12,070.00 0.8K
09:52 12,065.00 12,065.00 12,065.00 12,065.00 0.0K
09:53 12,075.00 12,075.00 12,075.00 12,075.00 0.0K
09:54 12,075.00 12,075.00 12,061.00 12,070.00 3.0K
09:56 12,065.00 12,065.00 12,065.00 12,065.00 0.0K
09:57 12,066.48 12,080.00 12,066.48 12,080.00 0.5K
10:01 12,070.00 12,070.00 12,065.00 12,065.00 0.0K
10:02 12,068.84 12,068.84 12,068.84 12,068.84 0.4K
10:03 12,065.00 12,065.00 12,065.00 12,065.00 0.0K
10:04 12,067.84 12,067.84 12,067.84 12,067.84 0.0K
10:05 12,080.00 12,080.00 12,065.00 12,065.00 0.2K
10:09 12,060.00 12,060.00 12,060.00 12,060.00 0.0K
10:10 12,070.00 12,080.00 12,070.00 12,080.00 0.2K
10:11 12,085.00 12,085.00 12,080.00 12,080.00 0.0K
10:12 12,085.99 12,085.99 12,080.00 12,080.00 0.0K
10:13 12,080.00 12,095.00 12,080.00 12,095.00 0.0K
10:15 12,100.00 12,100.00 12,100.00 12,100.00 0.0K
10:16 12,097.85 12,105.00 12,097.85 12,105.00 0.0K
10:17 12,110.00 12,110.00 12,110.00 12,110.00 0.0K
10:18 12,100.00 12,100.00 12,100.00 12,100.00 0.0K
10:19 12,105.00 12,110.00 12,105.00 12,105.00 0.1K
10:21 12,115.00 12,115.00 12,110.00 12,110.00 0.0K
10:22 12,115.00 12,115.00 12,105.00 12,115.00 0.0K
10:23 12,112.85 12,115.00 12,110.00 12,115.00 0.6K
10:24 12,115.00 12,115.00 12,115.00 12,115.00 0.1K
10:25 12,115.00 12,115.00 12,115.00 12,115.00 0.2K
10:26 12,105.00 12,105.00 12,095.00 12,095.00 0.1K
10:27 12,100.00 12,100.00 12,100.00 12,100.00 0.1K
10:29 12,095.96 12,098.14 12,095.96 12,098.14 0.4K
10:30 12,100.00 12,105.00 12,100.00 12,105.00 0.1K
10:31 12,100.00 12,115.00 12,100.00 12,115.00 0.1K
10:32 12,120.00 12,120.00 12,115.00 12,115.00 0.2K
10:33 12,120.00 12,120.00 12,110.00 12,111.00 0.0K
10:34 12,110.00 12,110.00 12,110.00 12,110.00 0.0K
10:35 12,111.00 12,111.00 12,105.00 12,105.00 0.0K
10:36 12,110.00 12,110.99 12,110.00 12,110.99 0.1K
10:38 12,105.00 12,105.00 12,105.00 12,105.00 0.1K
10:39 12,105.00 12,109.18 12,100.00 12,105.00 0.3K
10:40 12,100.00 12,100.00 12,100.00 12,100.00 0.4K
10:41 12,090.61 12,095.00 12,090.61 12,095.00 0.1K
10:42 12,090.00 12,090.00 12,083.92 12,083.92 0.1K
10:44 12,085.00 12,085.00 12,085.00 12,085.00 0.0K
10:47 12,080.00 12,080.00 12,080.00 12,080.00 0.0K
10:48 12,085.00 12,090.00 12,085.00 12,090.00 0.1K
10:49 12,090.00 12,095.00 12,090.00 12,090.00 0.1K
10:51 12,090.00 12,090.00 12,090.00 12,090.00 0.0K
10:52 12,090.00 12,090.00 12,090.00 12,090.00 0.1K
10:53 12,090.00 12,090.00 12,090.00 12,090.00 0.1K
10:54 12,090.00 12,090.00 12,090.00 12,090.00 0.0K
10:55 12,085.00 12,085.00 12,085.00 12,085.00 0.2K
10:57 12,085.00 12,085.00 12,085.00 12,085.00 0.0K
11:00 12,090.00 12,090.00 12,090.00 12,090.00 0.1K
11:02 12,095.00 12,095.00 12,095.00 12,095.00 0.3K
11:05 12,080.00 12,080.00 12,080.00 12,080.00 0.5K
11:06 12,090.00 12,095.00 12,090.00 12,095.00 0.1K
11:07 12,105.00 12,105.00 12,105.00 12,105.00 0.1K
11:08 12,110.00 12,110.00 12,110.00 12,110.00 0.0K
11:09 12,107.12 12,107.12 12,107.12 12,107.12 0.1K
11:10 12,110.00 12,110.00 12,110.00 12,110.00 0.0K
11:11 12,110.00 12,110.00 12,110.00 12,110.00 0.0K
11:12 12,110.99 12,110.99 12,110.99 12,110.99 0.2K
11:13 12,110.00 12,110.00 12,110.00 12,110.00 0.0K
11:14 12,110.00 12,115.00 12,110.00 12,115.00 0.0K
11:15 12,110.00 12,110.00 12,110.00 12,110.00 0.1K
11:16 12,105.00 12,105.00 12,105.00 12,105.00 0.0K
11:17 12,110.00 12,120.00 12,110.00 12,120.00 0.1K
11:20 12,120.00 12,120.00 12,120.00 12,120.00 0.0K
11:21 12,125.00 12,125.00 12,125.00 12,125.00 0.0K
11:23 12,132.50 12,132.50 12,132.50 12,132.50 0.2K
11:25 12,135.00 12,135.00 12,125.00 12,125.00 0.3K
11:27 12,125.00 12,125.00 12,125.00 12,125.00 0.0K
11:29 12,120.00 12,120.00 12,120.00 12,120.00 0.0K
11:30 12,120.00 12,120.00 12,120.00 12,120.00 0.0K
11:31 12,120.00 12,120.00 12,120.00 12,120.00 0.0K
11:32 12,125.00 12,125.00 12,125.00 12,125.00 0.0K
11:33 12,120.00 12,120.00 12,120.00 12,120.00 0.0K
11:34 12,120.00 12,125.00 12,120.00 12,125.00 0.3K
11:35 12,130.00 12,130.00 12,125.00 12,126.10 0.0K
11:36 12,135.00 12,135.00 12,135.00 12,135.00 0.0K
11:42 12,140.00 12,140.00 12,140.00 12,140.00 0.2K
11:43 12,140.00 12,140.00 12,140.00 12,140.00 0.0K
11:44 12,140.00 12,140.00 12,140.00 12,140.00 0.0K
11:45 12,135.00 12,140.00 12,135.00 12,140.00 0.3K
11:46 12,140.00 12,140.00 12,140.00 12,140.00 0.1K
11:47 12,140.00 12,140.00 12,140.00 12,140.00 0.0K
11:48 12,140.00 12,140.00 12,140.00 12,140.00 0.1K
11:49 12,145.00 12,145.00 12,140.67 12,145.00 0.1K
11:50 12,150.00 12,150.00 12,150.00 12,150.00 0.3K
11:51 12,153.45 12,153.45 12,147.38 12,147.38 0.5K
11:52 12,145.00 12,145.00 12,145.00 12,145.00 0.1K
11:53 12,146.91 12,146.91 12,145.00 12,145.00 0.1K
11:54 12,145.00 12,145.00 12,135.00 12,135.00 0.1K
11:59 12,120.00 12,120.00 12,120.00 12,120.00 0.0K
12:00 12,120.00 12,120.00 12,120.00 12,120.00 0.1K
12:01 12,110.00 12,110.00 12,105.00 12,105.00 0.0K
12:02 12,115.00 12,115.00 12,115.00 12,115.00 0.1K
12:03 12,115.55 12,115.55 12,115.55 12,115.55 0.1K
12:04 12,117.89 12,117.89 12,117.89 12,117.89 0.2K
12:05 12,117.88 12,117.88 12,115.00 12,115.00 0.2K
12:06 12,110.00 12,110.00 12,110.00 12,110.00 0.0K
12:07 12,115.00 12,115.00 12,115.00 12,115.00 0.0K
12:08 12,115.00 12,115.00 12,115.00 12,115.00 0.0K
12:10 12,105.00 12,105.00 12,105.00 12,105.00 0.0K
12:11 12,105.00 12,115.00 12,105.00 12,115.00 0.1K
12:12 12,120.00 12,120.00 12,115.00 12,115.00 0.1K
12:13 12,120.00 12,120.00 12,120.00 12,120.00 0.0K
12:14 12,120.00 12,124.59 12,120.00 12,124.59 0.3K
12:15 12,120.00 12,120.00 12,120.00 12,120.00 0.1K
12:16 12,120.00 12,120.77 12,120.00 12,120.77 0.1K
12:17 12,121.00 12,121.00 12,121.00 12,121.00 0.1K
12:18 12,121.00 12,121.00 12,121.00 12,121.00 0.0K
12:20 12,125.00 12,125.00 12,125.00 12,125.00 0.0K
12:21 12,121.00 12,125.00 12,121.00 12,125.00 0.2K
12:22 12,125.00 12,125.00 12,120.00 12,120.00 0.3K
12:24 12,115.00 12,115.00 12,115.00 12,115.00 0.1K
12:25 12,121.00 12,121.00 12,121.00 12,121.00 0.1K
12:26 12,125.00 12,125.00 12,125.00 12,125.00 0.1K
12:29 12,125.00 12,126.00 12,115.00 12,126.00 0.1K
12:30 12,127.39 12,127.39 12,125.00 12,125.00 0.2K
12:31 12,130.00 12,130.00 12,130.00 12,130.00 0.0K
12:32 12,133.00 12,135.00 12,133.00 12,135.00 0.1K
12:33 12,133.15 12,133.15 12,130.00 12,130.00 0.3K
12:34 12,130.00 12,130.00 12,130.00 12,130.00 0.0K
12:36 12,134.00 12,134.00 12,134.00 12,134.00 0.2K
12:38 12,135.00 12,135.00 12,135.00 12,135.00 0.4K
12:39 12,130.00 12,130.00 12,130.00 12,130.00 0.1K
12:40 12,130.00 12,130.00 12,130.00 12,130.00 0.0K
12:41 12,140.00 12,140.00 12,140.00 12,140.00 0.0K
12:43 12,138.05 12,138.05 12,138.05 12,138.05 0.2K
12:44 12,145.00 12,145.00 12,140.00 12,140.00 0.1K
12:45 12,135.00 12,135.00 12,135.00 12,135.00 0.0K
12:46 12,140.00 12,140.00 12,140.00 12,140.00 0.0K
12:48 12,145.00 12,145.00 12,145.00 12,145.00 0.0K
12:49 12,140.00 12,140.00 12,140.00 12,140.00 0.0K
12:50 12,140.00 12,140.00 12,140.00 12,140.00 0.1K
12:51 12,140.00 12,140.00 12,140.00 12,140.00 0.0K
12:52 12,140.00 12,140.00 12,136.16 12,136.20 0.1K
12:54 12,135.00 12,135.00 12,135.00 12,135.00 0.0K
12:56 12,135.00 12,135.00 12,135.00 12,135.00 0.1K
12:57 12,135.00 12,135.00 12,135.00 12,135.00 0.0K
12:58 12,125.00 12,125.00 12,125.00 12,125.00 0.0K
12:59 12,135.00 12,135.00 12,135.00 12,135.00 0.2K
13:00 12,140.00 12,145.00 12,140.00 12,145.00 0.1K
13:01 12,150.00 12,150.00 12,150.00 12,150.00 0.0K
13:04 12,147.50 12,150.00 12,147.50 12,150.00 0.0K
13:05 12,145.00 12,145.00 12,140.00 12,140.00 0.1K
13:07 12,145.00 12,145.00 12,145.00 12,145.00 0.0K
13:08 12,150.00 12,150.00 12,150.00 12,150.00 0.0K
13:10 12,141.00 12,145.00 12,141.00 12,145.00 0.0K
13:12 12,143.00 12,150.00 12,143.00 12,150.00 0.1K
13:14 12,140.00 12,150.00 12,140.00 12,145.00 0.1K
13:16 12,135.00 12,135.00 12,135.00 12,135.00 0.0K
13:17 12,135.00 12,140.00 12,135.00 12,140.00 0.2K
13:19 12,130.00 12,130.00 12,125.00 12,125.00 0.0K
13:20 12,130.00 12,130.00 12,130.00 12,130.00 0.0K
13:21 12,135.00 12,140.00 12,135.00 12,140.00 0.0K
13:22 12,145.00 12,145.00 12,145.00 12,145.00 0.0K
13:23 12,150.00 12,150.00 12,150.00 12,150.00 0.0K
13:24 12,145.00 12,145.00 12,145.00 12,145.00 0.1K
13:25 12,150.00 12,150.00 12,150.00 12,150.00 0.0K
13:26 12,145.00 12,146.00 12,140.00 12,140.00 0.2K
13:27 12,135.00 12,135.00 12,135.00 12,135.00 0.1K
13:28 12,145.00 12,145.00 12,145.00 12,145.00 0.1K
13:30 12,140.00 12,140.00 12,140.00 12,140.00 0.0K
13:31 12,145.00 12,145.00 12,142.50 12,142.50 0.0K
13:36 12,145.00 12,150.00 12,145.00 12,150.00 0.4K
13:38 12,152.50 12,152.50 12,140.00 12,145.00 0.4K
13:39 12,143.97 12,143.97 12,143.97 12,143.97 0.0K
13:40 12,145.00 12,145.00 12,145.00 12,145.00 0.1K
13:41 12,140.00 12,145.00 12,140.00 12,145.00 0.1K
13:43 12,145.00 12,145.00 12,145.00 12,145.00 0.1K
13:44 12,145.00 12,145.00 12,145.00 12,145.00 0.0K
13:45 12,140.00 12,145.00 12,140.00 12,145.00 0.0K
13:46 12,150.00 12,150.00 12,145.00 12,150.00 0.1K
13:47 12,150.00 12,155.00 12,150.00 12,155.00 0.2K
13:48 12,151.24 12,160.00 12,151.24 12,160.00 0.2K
13:49 12,160.00 12,160.00 12,160.00 12,160.00 0.0K
13:50 12,155.00 12,155.00 12,150.00 12,155.00 0.0K
13:52 12,155.00 12,160.00 12,155.00 12,160.00 0.1K
13:53 12,160.00 12,160.00 12,160.00 12,160.00 0.0K
13:54 12,155.00 12,170.00 12,155.00 12,170.00 0.1K
13:55 12,165.00 12,165.00 12,165.00 12,165.00 0.1K
13:56 12,165.00 12,165.00 12,165.00 12,165.00 0.0K
13:57 12,165.00 12,170.00 12,165.00 12,170.00 0.2K
13:59 12,165.00 12,170.00 12,155.00 12,155.00 2.2K
14:00 12,145.00 12,145.00 12,145.00 12,145.00 0.1K
14:01 12,145.00 12,145.00 12,140.00 12,140.00 0.1K
14:02 12,135.00 12,135.00 12,130.00 12,130.00 0.0K
14:03 12,125.00 12,127.96 12,125.00 12,127.96 0.1K
14:04 12,127.50 12,135.00 12,127.50 12,130.00 0.5K
14:06 12,135.00 12,135.00 12,130.00 12,130.00 0.1K
14:08 12,130.00 12,130.00 12,130.00 12,130.00 0.1K
14:09 12,128.00 12,128.00 12,115.00 12,115.00 0.4K
14:10 12,110.00 12,110.00 12,105.00 12,105.00 0.1K
14:11 12,110.00 12,110.00 12,100.78 12,105.00 0.3K
14:12 12,110.00 12,110.00 12,110.00 12,110.00 0.0K
14:13 12,105.00 12,105.00 12,105.00 12,105.00 0.0K
14:16 12,092.50 12,092.50 12,090.00 12,090.00 0.1K
14:17 12,100.00 12,100.00 12,100.00 12,100.00 0.3K
14:18 12,100.00 12,100.00 12,095.00 12,095.00 0.2K
14:19 12,100.00 12,100.00 12,100.00 12,100.00 0.0K
14:21 12,090.00 12,091.00 12,090.00 12,091.00 1.4K
14:22 12,090.00 12,090.00 12,090.00 12,090.00 0.5K
14:23 12,090.00 12,092.50 12,090.00 12,090.00 0.2K
14:24 12,090.00 12,090.00 12,090.00 12,090.00 0.0K
14:25 12,085.00 12,085.00 12,085.00 12,085.00 0.0K
14:27 12,095.00 12,095.00 12,095.00 12,095.00 0.0K
14:28 12,085.00 12,090.00 12,085.00 12,085.00 0.2K
14:29 12,090.00 12,095.00 12,090.00 12,095.00 0.0K
14:30 12,090.00 12,095.00 12,087.50 12,087.50 0.3K
14:31 12,090.00 12,090.00 12,090.00 12,090.00 0.0K
14:32 12,085.00 12,090.00 12,085.00 12,090.00 0.1K
14:33 12,090.00 12,090.00 12,075.00 12,075.00 0.3K
14:35 12,080.00 12,080.00 12,080.00 12,080.00 0.0K
14:37 12,070.00 12,075.00 12,065.00 12,065.00 0.1K
14:38 12,075.00 12,080.00 12,075.00 12,075.00 0.3K
14:39 12,085.00 12,105.00 12,085.00 12,105.00 1.1K
14:40 12,105.00 12,105.00 12,105.00 12,105.00 0.2K
14:41 12,110.00 12,110.00 12,110.00 12,110.00 0.1K
14:42 12,118.00 12,120.00 12,118.00 12,120.00 0.2K
14:43 12,125.00 12,125.00 12,125.00 12,125.00 0.1K
14:44 12,125.00 12,125.00 12,125.00 12,125.00 0.0K
14:45 12,120.00 12,120.00 12,120.00 12,120.00 0.0K
14:47 12,120.00 12,120.00 12,120.00 12,120.00 0.0K
14:48 12,130.00 12,130.00 12,128.98 12,128.98 0.1K
14:50 12,125.00 12,125.00 12,125.00 12,125.00 0.0K
14:51 12,128.00 12,128.00 12,128.00 12,128.00 0.0K
14:52 12,130.00 12,135.00 12,130.00 12,135.00 0.1K
14:55 12,130.00 12,130.00 12,130.00 12,130.00 0.1K
14:56 12,130.00 12,130.00 12,130.00 12,130.00 0.1K
14:57 12,125.00 12,130.00 12,125.00 12,130.00 0.2K
14:58 12,135.00 12,135.00 12,125.00 12,131.00 0.1K
14:59 12,125.00 12,125.00 12,125.00 12,125.00 0.0K
15:00 12,120.00 12,120.00 12,120.00 12,120.00 0.1K
15:01 12,123.97 12,135.00 12,123.97 12,135.00 0.1K
15:02 12,125.00 12,125.00 12,125.00 12,125.00 0.0K
15:03 12,130.00 12,130.00 12,130.00 12,130.00 0.1K
15:05 12,140.00 12,140.00 12,140.00 12,140.00 0.0K
15:06 12,140.00 12,140.00 12,140.00 12,140.00 0.2K
15:07 12,135.00 12,135.00 12,125.00 12,125.00 0.5K
15:09 12,120.00 12,120.00 12,120.00 12,120.00 0.1K
15:10 12,125.00 12,125.00 12,125.00 12,125.00 0.0K
15:11 12,120.00 12,125.00 12,120.00 12,123.29 0.1K
15:12 12,135.00 12,135.00 12,135.00 12,135.00 0.0K
15:15 12,130.00 12,130.00 12,130.00 12,130.00 0.1K
15:16 12,130.00 12,135.00 12,125.00 12,135.00 0.1K
15:18 12,135.00 12,140.00 12,135.00 12,140.00 0.2K
15:19 12,140.00 12,145.00 12,140.00 12,140.00 0.1K
15:20 12,135.00 12,140.00 12,135.00 12,140.00 0.0K
15:21 12,135.00 12,145.00 12,135.00 12,145.00 0.3K
15:22 12,135.00 12,135.00 12,135.00 12,135.00 0.0K
15:23 12,145.00 12,145.00 12,145.00 12,145.00 0.0K
15:26 12,140.08 12,145.00 12,140.08 12,145.00 0.1K
15:27 12,135.00 12,135.00 12,135.00 12,135.00 0.0K
15:28 12,150.00 12,160.00 12,150.00 12,160.00 0.5K
15:29 12,160.00 12,160.00 12,155.00 12,155.00 0.4K
15:30 12,151.00 12,151.00 12,151.00 12,151.00 0.0K
15:32 12,146.10 12,146.10 12,145.00 12,145.00 0.2K
15:33 12,140.00 12,150.00 12,140.00 12,150.00 0.2K
15:34 12,145.00 12,160.00 12,145.00 12,150.00 0.4K
15:36 12,155.00 12,160.00 12,155.00 12,160.00 0.2K
15:37 12,155.00 12,160.00 12,155.00 12,155.00 0.3K
15:38 12,155.00 12,155.00 12,155.00 12,155.00 0.1K
15:39 12,155.00 12,170.00 12,155.00 12,170.00 0.3K
15:40 12,170.00 12,170.00 12,170.00 12,170.00 0.1K
15:41 12,170.00 12,175.00 12,170.00 12,170.55 0.6K
15:42 12,175.00 12,180.00 12,175.00 12,180.00 0.3K
15:43 12,178.47 12,185.00 12,178.47 12,185.00 0.3K
15:44 12,185.00 12,190.00 12,185.00 12,185.00 0.3K
15:45 12,190.00 12,190.00 12,190.00 12,190.00 0.3K
15:46 12,186.00 12,195.00 12,180.00 12,180.00 0.1K
15:48 12,180.00 12,180.00 12,175.00 12,175.00 0.1K
15:49 12,180.99 12,180.99 12,180.99 12,180.99 0.1K
15:50 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
15:51 12,175.00 12,175.00 12,170.00 12,170.00 0.2K
15:52 12,175.00 12,176.74 12,175.00 12,176.74 0.2K
15:53 12,175.00 12,175.00 12,175.00 12,175.00 0.1K
15:54 12,175.00 12,180.00 12,175.00 12,180.00 0.1K
15:55 12,175.00 12,175.00 12,170.00 12,175.00 0.2K
15:56 12,170.00 12,170.00 12,170.00 12,170.00 0.1K
15:57 12,165.00 12,165.00 12,165.00 12,165.00 0.0K
15:59 12,160.00 12,160.00 12,160.00 12,160.00 0.0K
16:00 12,165.00 12,165.00 12,161.10 12,161.10 0.3K
16:01 12,160.00 12,160.00 12,160.00 12,160.00 0.1K
16:02 12,165.00 12,170.00 12,165.00 12,170.00 0.2K
16:03 12,170.00 12,175.00 12,165.00 12,175.00 0.1K
16:04 12,170.00 12,170.00 12,170.00 12,170.00 0.0K
16:05 12,175.00 12,175.00 12,175.00 12,175.00 0.1K
16:06 12,170.00 12,175.00 12,165.00 12,175.00 0.6K
16:07 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
16:08 12,175.00 12,175.00 12,175.00 12,175.00 0.1K
16:09 12,170.00 12,170.00 12,170.00 12,170.00 0.0K
16:10 12,175.00 12,175.00 12,175.00 12,175.00 0.1K
16:11 12,177.00 12,180.00 12,175.00 12,175.00 0.3K
16:12 12,170.00 12,175.00 12,170.00 12,175.00 0.3K
16:13 12,175.00 12,175.00 12,175.00 12,175.00 0.1K
16:14 12,175.00 12,175.00 12,175.00 12,175.00 0.1K
16:15 12,180.00 12,180.00 12,180.00 12,180.00 0.1K
16:16 12,180.00 12,180.00 12,180.00 12,180.00 0.4K
16:17 12,175.00 12,175.00 12,175.00 12,175.00 0.2K
16:18 12,175.00 12,175.00 12,170.00 12,175.00 0.2K
16:19 12,170.00 12,170.00 12,165.55 12,165.55 0.4K
16:20 12,170.00 12,170.00 12,170.00 12,170.00 0.1K
16:21 12,170.00 12,170.00 12,170.00 12,170.00 0.0K
16:22 12,175.00 12,175.00 12,170.00 12,170.00 0.1K
16:23 12,166.10 12,170.00 12,166.10 12,170.00 0.1K
16:24 12,170.55 12,180.00 12,170.55 12,180.00 0.2K
16:25 12,180.00 12,180.00 12,170.00 12,170.00 0.4K
16:26 12,167.50 12,167.50 12,165.00 12,165.00 0.2K
16:27 12,160.00 12,170.00 12,160.00 12,170.00 0.6K
16:28 12,167.50 12,167.50 12,167.50 12,167.50 0.0K
16:29 12,170.00 12,170.00 12,158.82 12,165.00 1.1K
16:30 12,155.00 12,155.00 12,155.00 12,155.00 0.0K
16:35 12,100.00 12,100.00 12,100.00 12,100.00 97.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし