Next PLC (NXT)

NXT
🏛️ イギリス →
12,190.00
最終更新: 2025-09-26
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 11,835.77 11,850.00 11,835.77 11,850.00 1.1K
08:01 11,885.00 11,885.00 11,885.00 11,885.00 0.1K
08:02 11,875.24 11,890.00 11,865.00 11,890.00 0.1K
08:03 11,890.00 11,890.00 11,890.00 11,890.00 0.0K
08:05 11,870.00 11,872.40 11,865.00 11,865.00 0.1K
08:06 11,870.00 11,870.00 11,859.50 11,859.50 0.0K
08:07 11,860.00 11,890.00 11,855.00 11,890.00 0.2K
08:08 11,905.00 11,905.00 11,905.00 11,905.00 0.2K
08:09 11,920.00 11,920.00 11,915.00 11,920.00 0.7K
08:10 11,920.00 11,925.00 11,910.00 11,910.00 0.4K
08:11 11,905.00 11,905.00 11,880.95 11,880.90 0.2K
08:13 11,875.00 11,875.00 11,870.01 11,870.01 0.0K
08:15 11,840.00 11,855.00 11,840.00 11,855.00 0.8K
08:17 11,845.00 11,845.00 11,845.00 11,845.00 0.1K
08:18 11,860.00 11,860.00 11,860.00 11,860.00 0.2K
08:19 11,860.00 11,860.00 11,860.00 11,860.00 0.2K
08:20 11,860.00 11,860.00 11,860.00 11,860.00 0.0K
08:21 11,870.00 11,875.00 11,870.00 11,875.00 0.2K
08:22 11,875.00 11,895.00 11,875.00 11,895.00 0.3K
08:24 11,885.00 11,885.00 11,885.00 11,885.00 0.1K
08:25 11,890.00 11,890.00 11,890.00 11,890.00 0.1K
08:29 11,905.00 11,910.00 11,905.00 11,910.00 0.4K
08:30 11,910.00 11,910.00 11,905.00 11,905.00 0.1K
08:31 11,915.00 11,915.00 11,915.00 11,915.00 0.3K
08:32 11,915.00 11,930.00 11,915.00 11,930.00 0.1K
08:33 11,920.94 11,930.00 11,920.94 11,930.00 0.0K
08:36 11,940.00 11,940.00 11,940.00 11,940.00 0.0K
08:37 11,945.00 11,945.00 11,945.00 11,945.00 0.0K
08:38 11,947.21 11,947.21 11,947.21 11,947.21 0.0K
08:39 11,940.00 11,940.00 11,935.00 11,935.00 0.1K
08:40 11,925.00 11,925.00 11,900.00 11,900.00 0.2K
08:41 11,901.43 11,901.43 11,901.43 11,901.43 0.0K
08:42 11,900.00 11,900.00 11,900.00 11,900.00 0.1K
08:43 11,892.21 11,892.21 11,892.21 11,892.21 0.0K
08:46 11,905.00 11,905.00 11,905.00 11,905.00 0.0K
08:49 11,900.00 11,900.00 11,900.00 11,900.00 0.1K
08:50 11,900.00 11,900.00 11,900.00 11,900.00 0.0K
08:51 11,900.00 11,900.00 11,900.00 11,900.00 0.2K
08:52 11,905.00 11,905.00 11,905.00 11,905.00 0.0K
08:53 11,895.00 11,895.00 11,895.00 11,895.00 0.0K
08:54 11,905.00 11,905.00 11,905.00 11,905.00 0.2K
08:55 11,905.00 11,905.00 11,905.00 11,905.00 0.1K
08:56 11,900.00 11,900.00 11,900.00 11,900.00 0.1K
08:58 11,900.00 11,900.00 11,900.00 11,900.00 0.1K
08:59 11,900.00 11,900.00 11,895.00 11,895.00 0.0K
09:00 11,905.00 11,905.00 11,905.00 11,905.00 0.0K
09:02 11,905.00 11,905.00 11,905.00 11,905.00 0.2K
09:03 11,915.00 11,928.50 11,915.00 11,928.50 0.1K
09:05 11,925.00 11,925.00 11,915.00 11,915.00 0.1K
09:06 11,925.00 11,925.00 11,915.00 11,915.00 0.5K
09:08 11,915.00 11,915.00 11,900.00 11,905.00 0.5K
09:09 11,900.00 11,900.00 11,900.00 11,900.00 0.0K
09:10 11,901.48 11,905.00 11,901.48 11,905.00 0.1K
09:11 11,900.00 11,900.00 11,900.00 11,900.00 0.1K
09:12 11,895.00 11,895.00 11,895.00 11,895.00 0.0K
09:13 11,900.00 11,900.00 11,900.00 11,900.00 0.1K
09:15 11,910.00 11,910.00 11,910.00 11,910.00 0.0K
09:17 11,895.00 11,900.00 11,895.00 11,900.00 0.0K
09:18 11,905.00 11,910.00 11,905.00 11,910.00 0.0K
09:21 11,905.00 11,905.00 11,905.00 11,905.00 0.1K
09:23 11,900.00 11,905.00 11,900.00 11,905.00 0.2K
09:24 11,910.00 11,910.00 11,910.00 11,910.00 0.0K
09:25 11,915.00 11,915.00 11,915.00 11,915.00 0.0K
09:26 11,920.00 11,930.00 11,920.00 11,920.00 0.4K
09:27 11,925.00 11,925.00 11,925.00 11,925.00 0.1K
09:29 11,925.00 11,925.00 11,925.00 11,925.00 0.0K
09:31 11,915.00 11,915.00 11,915.00 11,915.00 0.0K
09:32 11,910.00 11,910.00 11,910.00 11,910.00 0.4K
09:33 11,920.00 11,920.00 11,920.00 11,920.00 0.0K
09:34 11,920.00 11,920.00 11,920.00 11,920.00 0.0K
09:35 11,920.00 11,920.00 11,920.00 11,920.00 0.0K
09:36 11,925.00 11,925.00 11,925.00 11,925.00 0.0K
09:37 11,935.00 11,935.00 11,935.00 11,935.00 0.0K
09:38 11,930.00 11,935.00 11,930.00 11,935.00 0.0K
09:39 11,935.00 11,935.00 11,935.00 11,935.00 0.0K
09:40 11,935.00 11,935.00 11,930.00 11,930.00 0.0K
09:42 11,931.24 11,931.24 11,931.24 11,931.20 0.0K
09:43 11,935.00 11,935.00 11,925.00 11,925.00 0.1K
09:44 11,920.55 11,930.00 11,920.55 11,930.00 0.1K
09:47 11,935.00 11,935.00 11,935.00 11,935.00 0.0K
09:48 11,935.00 11,947.20 11,935.00 11,947.20 0.2K
09:49 11,940.00 11,940.00 11,940.00 11,940.00 0.0K
09:50 11,950.00 11,950.00 11,950.00 11,950.00 0.0K
09:52 11,935.00 11,935.00 11,932.50 11,932.50 0.3K
09:53 11,930.00 11,940.00 11,930.00 11,940.00 0.0K
09:54 11,945.00 11,945.00 11,945.00 11,945.00 0.0K
09:57 11,935.00 11,945.00 11,935.00 11,945.00 0.1K
09:58 11,946.90 11,946.90 11,946.90 11,946.90 0.1K
10:00 11,945.00 11,945.00 11,945.00 11,945.00 0.0K
10:01 11,945.00 11,945.00 11,930.00 11,930.00 0.2K
10:02 11,925.00 11,940.00 11,925.00 11,940.00 0.2K
10:06 11,941.67 11,941.67 11,940.00 11,940.00 0.3K
10:07 11,935.00 11,935.00 11,935.00 11,935.00 0.0K
10:08 11,945.00 11,945.00 11,945.00 11,945.00 0.0K
10:09 11,945.00 11,945.00 11,945.00 11,945.00 0.0K
10:10 11,940.00 11,940.00 11,940.00 11,940.00 0.1K
10:11 11,945.00 11,945.00 11,945.00 11,945.00 0.1K
10:12 11,950.00 11,950.00 11,950.00 11,950.00 0.0K
10:14 11,945.00 11,945.00 11,945.00 11,945.00 0.1K
10:16 11,955.00 11,955.00 11,955.00 11,955.00 0.1K
10:18 11,960.00 11,960.00 11,955.00 11,955.00 0.1K
10:20 11,965.00 11,965.00 11,965.00 11,965.00 0.0K
10:21 11,961.00 11,965.00 11,961.00 11,965.00 0.1K
10:23 11,960.00 11,970.00 11,960.00 11,960.00 0.1K
10:25 11,970.00 11,970.00 11,970.00 11,970.00 0.0K
10:26 11,965.00 11,965.00 11,965.00 11,965.00 0.0K
10:29 11,970.00 11,970.00 11,970.00 11,970.00 0.0K
10:31 11,960.00 11,960.00 11,960.00 11,960.00 0.1K
10:32 11,955.00 11,955.00 11,953.88 11,953.88 0.0K
10:33 11,950.00 11,955.00 11,950.00 11,955.00 0.1K
10:35 11,945.00 11,945.00 11,945.00 11,945.00 0.0K
10:36 11,950.00 11,950.00 11,950.00 11,950.00 0.1K
10:37 11,951.88 11,951.88 11,951.88 11,951.88 0.0K
10:38 11,955.00 11,955.00 11,955.00 11,955.00 0.0K
10:39 11,955.00 11,955.00 11,955.00 11,955.00 0.1K
10:41 11,960.00 11,960.00 11,960.00 11,960.00 0.1K
10:42 11,965.00 11,965.00 11,965.00 11,965.00 0.0K
10:43 11,958.60 11,958.60 11,958.60 11,958.60 0.0K
10:44 11,955.00 11,955.00 11,955.00 11,955.00 0.0K
10:46 11,950.00 11,950.00 11,950.00 11,950.00 0.0K
10:47 11,952.01 11,952.01 11,952.01 11,952.01 0.1K
10:48 11,954.63 11,954.63 11,954.63 11,954.60 0.1K
10:49 11,960.00 11,960.00 11,960.00 11,960.00 0.0K
10:51 11,955.00 11,955.00 11,955.00 11,955.00 0.1K
10:52 11,965.00 11,965.00 11,965.00 11,965.00 0.0K
10:54 11,955.00 11,955.00 11,955.00 11,955.00 0.0K
10:55 11,955.00 11,955.00 11,955.00 11,955.00 0.0K
10:57 11,955.00 11,955.00 11,950.00 11,950.00 0.1K
10:59 11,960.00 11,960.00 11,955.00 11,955.00 0.1K
11:00 11,950.00 11,950.00 11,950.00 11,950.00 0.0K
11:01 11,952.39 11,952.39 11,952.39 11,952.39 0.0K
11:04 11,950.00 11,960.00 11,950.00 11,960.00 0.1K
11:05 11,952.40 11,952.40 11,950.00 11,950.00 0.0K
11:07 11,960.00 11,960.00 11,960.00 11,960.00 0.0K
11:08 11,961.00 11,973.49 11,961.00 11,973.49 0.2K
11:09 11,975.00 11,980.00 11,975.00 11,980.00 0.0K
11:12 11,980.00 11,980.00 11,975.00 11,976.99 0.0K
11:13 11,970.00 11,970.00 11,970.00 11,970.00 0.0K
11:14 11,973.16 11,973.16 11,973.16 11,973.16 0.0K
11:15 11,970.00 11,970.00 11,970.00 11,970.00 0.0K
11:16 11,970.00 11,975.00 11,970.00 11,970.00 0.0K
11:17 11,975.00 11,975.00 11,975.00 11,975.00 0.0K
11:18 11,975.00 11,975.00 11,971.59 11,975.00 0.1K
11:19 11,975.00 11,975.00 11,975.00 11,975.00 0.0K
11:20 11,975.00 11,975.00 11,975.00 11,975.00 0.1K
11:21 11,980.00 11,980.00 11,980.00 11,980.00 0.0K
11:22 11,970.00 11,970.00 11,970.00 11,970.00 0.0K
11:23 11,980.00 11,980.00 11,980.00 11,980.00 0.0K
11:24 11,980.00 11,985.00 11,980.00 11,985.00 0.0K
11:26 11,975.00 11,980.00 11,975.00 11,980.00 0.1K
11:27 11,975.00 11,975.00 11,970.00 11,970.00 0.2K
11:30 11,980.00 11,990.00 11,980.00 11,990.00 0.1K
11:31 11,985.00 11,985.00 11,985.00 11,985.00 0.0K
11:32 11,995.00 11,995.00 11,985.00 11,985.00 0.0K
11:33 11,982.84 11,982.84 11,982.84 11,982.84 0.0K
11:34 11,980.00 11,980.00 11,976.80 11,976.80 0.1K
11:38 11,995.00 11,995.00 11,995.00 11,995.00 0.0K
11:40 12,000.00 12,000.00 12,000.00 12,000.00 0.0K
11:41 11,995.00 11,995.00 11,995.00 11,995.00 0.0K
11:42 11,995.00 11,995.00 11,995.00 11,995.00 0.0K
11:43 11,995.00 11,995.00 11,995.00 11,995.00 0.0K
11:44 11,985.00 11,986.80 11,985.00 11,986.80 0.1K
11:45 11,984.49 11,990.00 11,980.00 11,990.00 0.3K
11:46 11,990.00 11,990.00 11,990.00 11,990.00 0.0K
11:47 11,980.00 11,980.00 11,980.00 11,980.00 0.1K
11:48 11,995.00 11,995.00 11,990.00 11,995.00 0.1K
11:50 11,995.00 11,995.00 11,995.00 11,995.00 0.0K
11:51 11,990.00 11,990.00 11,990.00 11,990.00 0.0K
11:52 11,990.00 11,995.00 11,990.00 11,995.00 0.0K
11:53 11,995.00 11,995.00 11,995.00 11,995.00 0.0K
11:54 12,000.00 12,000.00 12,000.00 12,000.00 0.0K
11:59 11,996.41 12,005.00 11,996.41 12,005.00 0.6K
12:00 12,005.00 12,005.00 12,005.00 12,005.00 0.1K
12:02 12,002.81 12,009.00 12,002.81 12,009.00 0.1K
12:03 12,010.00 12,010.00 12,010.00 12,010.00 0.2K
12:04 12,005.00 12,010.00 12,005.00 12,010.00 0.2K
12:05 12,015.00 12,015.00 12,015.00 12,015.00 0.0K
12:06 12,020.00 12,020.00 12,020.00 12,020.00 0.0K
12:07 12,015.00 12,015.00 12,015.00 12,015.00 0.1K
12:09 12,010.00 12,010.00 12,000.00 12,000.00 0.0K
12:12 12,000.00 12,000.00 12,000.00 12,000.00 0.0K
12:13 11,995.00 12,000.00 11,995.00 12,000.00 0.1K
12:14 12,005.00 12,005.00 12,005.00 12,005.00 0.0K
12:15 11,995.00 11,995.00 11,995.00 11,995.00 0.0K
12:16 12,005.00 12,005.00 11,996.00 11,996.00 0.1K
12:17 12,005.00 12,010.00 12,005.00 12,010.00 0.0K
12:18 12,010.00 12,010.00 12,010.00 12,010.00 0.0K
12:20 12,015.00 12,015.00 12,015.00 12,015.00 0.0K
12:21 12,015.00 12,015.00 12,015.00 12,015.00 2.3K
12:22 12,009.48 12,009.48 12,009.48 12,009.48 0.1K
12:25 12,009.48 12,015.00 12,005.00 12,005.00 0.2K
12:26 12,010.00 12,010.00 12,010.00 12,010.00 0.0K
12:27 12,005.00 12,005.00 12,000.00 12,000.00 0.0K
12:28 12,010.00 12,010.00 12,001.00 12,005.00 0.3K
12:29 12,010.00 12,010.00 12,010.00 12,010.00 0.1K
12:32 12,005.00 12,005.00 12,005.00 12,005.00 0.1K
12:34 12,005.00 12,010.00 12,005.00 12,010.00 0.0K
12:35 12,005.00 12,005.00 12,005.00 12,005.00 0.0K
12:37 12,000.00 12,000.00 12,000.00 12,000.00 0.0K
12:38 12,000.00 12,000.00 12,000.00 12,000.00 0.1K
12:40 11,995.00 11,995.00 11,995.00 11,995.00 0.0K
12:41 11,995.00 12,000.00 11,990.00 11,990.00 0.9K
12:42 11,990.00 12,000.00 11,990.00 12,000.00 0.0K
12:44 12,005.00 12,005.00 12,005.00 12,005.00 0.0K
12:45 12,000.00 12,005.00 12,000.00 12,004.08 0.4K
12:47 11,995.00 11,995.00 11,995.00 11,995.00 0.0K
12:49 11,995.00 11,995.00 11,995.00 11,995.00 0.1K
12:51 11,990.00 11,995.00 11,989.35 11,995.00 0.3K
12:52 12,000.00 12,000.00 12,000.00 12,000.00 0.0K
12:53 11,990.00 11,990.00 11,990.00 11,990.00 0.0K
12:54 11,995.00 11,995.00 11,995.00 11,995.00 0.0K
12:55 11,990.00 11,990.00 11,985.00 11,985.00 0.0K
12:57 11,985.00 11,985.00 11,980.00 11,980.00 0.1K
12:58 11,980.00 11,980.00 11,980.00 11,980.00 0.0K
13:01 11,980.00 11,980.00 11,980.00 11,980.00 0.0K
13:02 11,990.00 11,990.00 11,990.00 11,990.00 0.2K
13:03 11,990.00 11,990.00 11,990.00 11,990.00 0.0K
13:04 11,990.00 11,990.00 11,990.00 11,990.00 0.1K
13:06 11,995.00 11,995.00 11,995.00 11,995.00 0.0K
13:07 11,995.00 11,995.00 11,995.00 11,995.00 0.1K
13:08 12,000.00 12,010.00 12,000.00 12,010.00 0.0K
13:09 12,000.00 12,000.00 12,000.00 12,000.00 0.1K
13:10 11,995.00 11,995.00 11,995.00 11,995.00 0.2K
13:11 12,000.00 12,005.00 12,000.00 12,005.00 0.1K
13:12 12,005.00 12,005.00 12,000.00 12,000.00 0.0K
13:13 11,995.00 11,995.00 11,995.00 11,995.00 0.0K
13:17 12,010.00 12,010.00 12,010.00 12,010.00 0.0K
13:19 12,010.00 12,010.00 12,010.00 12,010.00 0.0K
13:21 12,005.00 12,005.00 12,005.00 12,005.00 0.0K
13:22 12,000.00 12,000.00 12,000.00 12,000.00 0.0K
13:23 12,005.00 12,005.00 12,005.00 12,005.00 0.1K
13:24 12,005.00 12,005.00 11,995.00 11,995.00 0.2K
13:25 12,000.00 12,000.00 12,000.00 12,000.00 0.1K
13:27 11,995.00 12,005.00 11,995.00 12,005.00 0.4K
13:28 12,010.00 12,010.00 12,010.00 12,010.00 0.1K
13:29 12,015.00 12,015.00 12,010.00 12,010.00 0.0K
13:31 12,005.00 12,005.00 12,005.00 12,005.00 0.0K
13:32 12,005.00 12,005.00 12,000.00 12,000.00 0.0K
13:33 12,005.00 12,005.00 12,005.00 12,005.00 0.0K
13:34 12,005.00 12,005.00 12,005.00 12,005.00 0.0K
13:35 12,010.00 12,010.00 12,000.00 12,000.00 0.0K
13:36 12,000.00 12,000.00 12,000.00 12,000.00 0.1K
13:38 12,000.00 12,000.00 12,000.00 12,000.00 0.4K
13:39 12,010.00 12,010.00 12,010.00 12,010.00 0.0K
13:43 12,005.00 12,005.00 12,005.00 12,005.00 0.2K
13:44 12,005.00 12,005.00 12,005.00 12,005.00 0.1K
13:45 12,005.00 12,005.00 12,000.00 12,000.00 0.1K
13:46 12,010.00 12,010.00 12,010.00 12,010.00 0.0K
13:48 12,003.44 12,003.44 12,003.44 12,003.44 0.1K
13:49 12,005.00 12,005.00 12,005.00 12,005.00 0.0K
13:50 11,998.33 11,998.33 11,998.33 11,998.33 0.1K
13:51 11,995.00 11,995.00 11,995.00 11,995.00 0.0K
13:52 11,995.00 12,005.00 11,995.00 12,000.00 0.2K
13:53 12,005.00 12,005.00 12,005.00 12,005.00 0.1K
13:54 12,005.00 12,005.00 12,005.00 12,005.00 0.0K
13:55 12,003.02 12,003.02 12,003.02 12,003.02 0.0K
13:57 12,000.00 12,000.00 12,000.00 12,000.00 0.0K
14:00 11,995.00 12,000.00 11,995.00 12,000.00 0.0K
14:02 12,000.00 12,000.00 12,000.00 12,000.00 0.0K
14:03 12,000.00 12,000.00 12,000.00 12,000.00 0.0K
14:04 12,000.00 12,010.00 12,000.00 12,010.00 0.2K
14:05 12,015.00 12,015.00 12,005.00 12,005.00 0.1K
14:08 12,000.00 12,000.00 12,000.00 12,000.00 0.1K
14:09 12,010.00 12,010.00 12,000.00 12,000.00 0.0K
14:10 11,995.00 11,995.00 11,995.00 11,995.00 0.0K
14:11 11,994.49 11,994.49 11,994.49 11,994.49 0.0K
14:14 12,000.00 12,000.00 12,000.00 12,000.00 0.0K
14:15 12,000.00 12,000.00 12,000.00 12,000.00 0.1K
14:17 11,985.00 11,985.00 11,985.00 11,985.00 0.4K
14:18 11,985.00 11,985.00 11,985.00 11,985.00 0.1K
14:19 11,985.00 11,985.00 11,985.00 11,985.00 0.0K
14:22 11,990.00 11,995.00 11,990.00 11,995.00 0.0K
14:23 11,990.00 11,990.00 11,990.00 11,990.00 0.0K
14:24 11,987.56 12,000.00 11,987.56 12,000.00 0.2K
14:25 12,003.91 12,005.00 12,003.91 12,005.00 0.1K
14:27 11,995.00 11,995.00 11,995.00 11,995.00 0.0K
14:28 12,000.00 12,005.00 12,000.00 12,005.00 0.1K
14:29 12,010.00 12,015.00 12,010.00 12,015.00 0.1K
14:30 12,010.00 12,015.00 12,010.00 12,010.00 0.1K
14:31 12,005.00 12,010.00 12,000.00 12,000.00 0.1K
14:32 12,000.00 12,005.00 11,995.00 11,995.00 0.0K
14:33 12,005.00 12,005.00 12,000.00 12,005.00 0.1K
14:36 12,005.00 12,015.00 12,005.00 12,015.00 0.5K
14:38 12,007.64 12,010.00 12,007.64 12,010.00 0.1K
14:39 12,005.00 12,010.00 12,005.00 12,010.00 0.0K
14:40 12,015.00 12,025.00 12,015.00 12,025.00 0.1K
14:42 12,025.00 12,025.00 12,020.00 12,025.00 0.2K
14:43 12,025.00 12,025.00 12,025.00 12,025.00 0.0K
14:44 12,025.00 12,025.00 12,025.00 12,025.00 0.0K
14:45 12,025.00 12,025.00 12,020.00 12,020.00 0.2K
14:46 12,015.04 12,020.00 12,015.04 12,020.00 0.4K
14:47 12,020.00 12,020.00 12,020.00 12,020.00 0.0K
14:48 12,010.00 12,015.00 12,010.00 12,015.00 0.0K
14:49 12,015.00 12,015.00 12,005.00 12,005.00 3.5K
14:51 12,010.00 12,010.00 11,995.00 12,000.00 0.4K
14:53 11,990.00 11,995.00 11,990.00 11,995.00 0.3K
14:55 11,985.00 11,985.00 11,975.00 11,975.00 0.2K
14:56 11,975.00 11,975.00 11,965.00 11,965.00 0.0K
14:57 11,970.00 11,970.00 11,965.00 11,965.00 0.1K
14:58 11,965.00 11,965.00 11,965.00 11,965.00 0.1K
14:59 11,960.00 11,965.00 11,955.00 11,955.00 0.1K
15:00 11,950.00 11,950.00 11,945.00 11,945.00 0.2K
15:01 11,945.00 11,945.00 11,945.00 11,945.00 0.0K
15:02 11,950.00 11,955.00 11,950.00 11,955.00 0.1K
15:03 11,960.00 11,960.00 11,960.00 11,960.00 0.0K
15:04 11,960.00 11,960.00 11,960.00 11,960.00 0.0K
15:05 11,955.00 11,955.00 11,950.00 11,950.00 0.1K
15:06 11,951.17 11,952.21 11,945.00 11,950.00 0.1K
15:08 11,945.00 11,950.00 11,945.00 11,945.00 0.1K
15:09 11,945.00 11,945.00 11,945.00 11,945.00 0.0K
15:10 11,945.00 11,945.00 11,940.00 11,945.00 0.1K
15:11 11,935.00 11,940.00 11,935.00 11,940.00 0.1K
15:12 11,935.00 11,935.00 11,935.00 11,935.00 0.2K
15:13 11,940.00 11,940.00 11,935.00 11,935.00 0.2K
15:14 11,930.00 11,935.00 11,930.00 11,935.00 0.1K
15:15 11,940.00 11,940.00 11,940.00 11,940.00 0.0K
15:16 11,940.00 11,940.00 11,940.00 11,940.00 0.1K
15:17 11,935.00 11,935.00 11,925.00 11,925.00 0.1K
15:18 11,925.00 11,925.00 11,915.00 11,915.00 0.1K
15:19 11,915.00 11,915.00 11,915.00 11,915.00 0.1K
15:21 11,920.00 11,920.00 11,910.00 11,910.00 0.3K
15:22 11,910.00 11,910.00 11,910.00 11,910.00 0.0K
15:25 11,905.00 11,910.00 11,905.00 11,910.00 0.1K
15:26 11,910.00 11,910.00 11,910.00 11,910.00 0.2K
15:27 11,905.00 11,905.00 11,900.00 11,900.00 0.2K
15:28 11,910.00 11,910.00 11,910.00 11,910.00 0.2K
15:29 11,910.00 11,910.00 11,905.00 11,905.00 0.1K
15:30 11,910.00 11,910.00 11,910.00 11,910.00 0.0K
15:31 11,910.00 11,910.00 11,910.00 11,910.00 0.2K
15:32 11,905.00 11,905.00 11,905.00 11,905.00 0.0K
15:36 11,905.00 11,910.00 11,905.00 11,908.91 0.1K
15:37 11,906.22 11,906.22 11,900.00 11,900.00 0.1K
15:38 11,915.00 11,925.00 11,915.00 11,925.00 0.5K
15:39 11,925.00 11,925.00 11,925.00 11,925.00 0.0K
15:41 11,920.00 11,925.00 11,920.00 11,925.00 0.2K
15:42 11,920.00 11,920.00 11,920.00 11,920.00 0.1K
15:43 11,925.00 11,925.00 11,920.00 11,925.00 0.1K
15:44 11,920.00 11,920.00 11,910.00 11,910.00 0.1K
15:45 11,910.00 11,915.00 11,910.00 11,910.00 0.1K
15:46 11,915.00 11,915.00 11,915.00 11,915.00 0.0K
15:47 11,900.00 11,910.00 11,900.00 11,910.00 0.1K
15:48 11,900.00 11,910.00 11,900.00 11,910.00 0.4K
15:49 11,915.00 11,915.00 11,905.00 11,905.00 0.3K
15:50 11,910.00 11,910.00 11,905.00 11,905.00 0.1K
15:51 11,910.00 11,915.00 11,910.00 11,915.00 0.1K
15:52 11,905.00 11,905.00 11,905.00 11,905.00 0.1K
15:54 11,900.00 11,910.00 11,900.00 11,910.00 0.1K
15:55 11,910.00 11,910.00 11,910.00 11,910.00 0.1K
15:57 11,915.00 11,915.00 11,910.00 11,915.00 0.5K
15:59 11,925.00 11,930.00 11,925.00 11,930.00 0.2K
16:00 11,925.00 11,926.20 11,920.00 11,920.00 0.5K
16:01 11,920.00 11,925.00 11,920.00 11,925.00 0.4K
16:02 11,925.00 11,925.00 11,920.00 11,920.56 0.4K
16:03 11,915.00 11,915.00 11,915.00 11,915.00 0.0K
16:04 11,910.00 11,910.00 11,910.00 11,910.00 0.0K
16:05 11,910.00 11,910.00 11,905.00 11,905.00 0.5K
16:06 11,910.00 11,915.00 11,910.00 11,915.00 0.1K
16:07 11,912.50 11,917.50 11,910.00 11,917.50 0.2K
16:08 11,920.00 11,920.00 11,920.00 11,920.00 0.2K
16:09 11,925.00 11,925.00 11,925.00 11,925.00 0.3K
16:10 11,917.50 11,920.00 11,917.50 11,920.00 0.1K
16:12 11,920.00 11,920.00 11,917.50 11,920.00 0.5K
16:13 11,920.00 11,920.00 11,915.00 11,915.00 0.2K
16:14 11,920.00 11,920.00 11,920.00 11,920.00 0.0K
16:15 11,905.00 11,905.00 11,905.00 11,905.00 0.4K
16:16 11,910.00 11,915.00 11,910.00 11,915.00 1.4K
16:17 11,905.00 11,905.00 11,905.00 11,905.00 0.1K
16:18 11,910.00 11,910.00 11,910.00 11,910.00 0.2K
16:19 11,910.00 11,915.00 11,910.00 11,915.00 0.3K
16:20 11,910.00 11,910.00 11,905.00 11,910.00 0.9K
16:21 11,905.00 11,910.00 11,905.00 11,905.00 0.4K
16:22 11,905.00 11,905.00 11,900.00 11,900.00 0.2K
16:23 11,905.00 11,905.00 11,905.00 11,905.00 0.4K
16:24 11,900.00 11,905.00 11,898.61 11,898.61 0.3K
16:25 11,905.00 11,905.00 11,900.00 11,900.00 0.2K
16:26 11,895.00 11,895.00 11,895.00 11,895.00 0.1K
16:27 11,900.00 11,900.00 11,895.00 11,900.00 0.7K
16:28 11,900.00 11,910.00 11,900.00 11,910.00 0.9K
16:29 11,905.00 11,915.00 11,905.00 11,910.00 0.6K
16:35 11,910.00 11,915.42 11,910.00 11,910.00 137.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし