Plus500 Ltd (PLUSP)

PLUSP
🏛️ イギリス →
3,174.00
最終更新: 2025-10-07
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 2,314.00 2,322.89 2,314.00 2,322.89 1.1K
08:01 2,316.21 2,326.00 2,316.21 2,326.00 1.5K
08:02 2,319.83 2,319.83 2,319.83 2,319.83 0.0K
08:07 2,326.00 2,326.00 2,326.00 2,326.00 0.2K
08:08 2,319.99 2,319.99 2,319.99 2,319.99 0.1K
08:09 2,318.00 2,336.00 2,318.00 2,332.00 1.5K
08:10 2,334.00 2,334.00 2,334.00 2,334.00 0.1K
08:12 2,336.00 2,338.00 2,336.00 2,336.00 2.3K
08:13 2,336.00 2,340.00 2,336.00 2,340.00 0.5K
08:15 2,344.00 2,344.00 2,344.00 2,344.00 0.1K
08:16 2,341.50 2,341.50 2,341.50 2,341.50 0.6K
08:17 2,346.00 2,346.00 2,346.00 2,346.00 0.0K
08:20 2,338.00 2,346.00 2,338.00 2,346.00 0.1K
08:21 2,346.00 2,346.00 2,346.00 2,346.00 0.1K
08:25 2,346.00 2,346.00 2,346.00 2,346.00 0.1K
08:26 2,342.00 2,342.00 2,342.00 2,342.00 0.0K
08:29 2,356.00 2,360.00 2,356.00 2,360.00 13.4K
08:30 2,356.00 2,364.00 2,356.00 2,362.00 1.1K
08:31 2,366.00 2,366.00 2,366.00 2,366.00 0.6K
08:32 2,364.00 2,364.00 2,364.00 2,364.00 0.9K
08:34 2,362.00 2,363.61 2,361.20 2,361.20 2.2K
08:38 2,360.30 2,360.30 2,348.00 2,348.00 1.4K
08:39 2,348.00 2,348.00 2,348.00 2,348.00 0.9K
08:40 2,361.45 2,361.45 2,360.70 2,360.70 1.6K
08:42 2,358.00 2,358.00 2,358.00 2,358.00 0.7K
08:43 2,358.00 2,358.00 2,358.00 2,358.00 0.2K
08:45 2,364.00 2,364.00 2,364.00 2,364.00 0.0K
08:48 2,358.00 2,358.00 2,358.00 2,358.00 0.0K
08:51 2,366.00 2,366.00 2,363.44 2,363.44 1.8K
08:53 2,364.00 2,368.00 2,364.00 2,368.00 0.0K
08:54 2,364.00 2,364.00 2,359.44 2,359.44 0.6K
08:57 2,358.00 2,358.00 2,358.00 2,358.00 0.0K
08:58 2,358.35 2,364.00 2,358.35 2,364.00 1.0K
08:59 2,364.00 2,364.00 2,364.00 2,364.00 0.0K
09:00 2,359.73 2,359.73 2,359.73 2,359.73 0.0K
09:01 2,359.46 2,359.46 2,359.46 2,359.46 0.5K
09:02 2,364.00 2,364.00 2,364.00 2,364.00 0.0K
09:03 2,364.00 2,364.00 2,364.00 2,364.00 0.0K
09:07 2,364.00 2,364.00 2,364.00 2,364.00 0.0K
09:09 2,358.00 2,358.00 2,358.00 2,358.00 0.0K
09:10 2,364.00 2,366.00 2,364.00 2,366.00 0.2K
09:11 2,366.00 2,366.00 2,366.00 2,366.00 0.2K
09:24 2,370.00 2,370.00 2,370.00 2,370.00 0.1K
09:26 2,370.00 2,370.00 2,370.00 2,370.00 0.0K
09:29 2,366.99 2,366.99 2,366.99 2,366.99 0.3K
09:30 2,370.00 2,370.00 2,370.00 2,370.00 0.1K
09:31 2,370.00 2,370.00 2,370.00 2,370.00 0.1K
09:34 2,370.00 2,370.00 2,370.00 2,370.00 0.5K
09:35 2,368.00 2,368.00 2,362.00 2,362.00 1.6K
09:39 2,364.00 2,364.00 2,364.00 2,364.00 0.2K
09:40 2,366.00 2,366.00 2,366.00 2,366.00 0.4K
09:43 2,370.00 2,370.00 2,370.00 2,370.00 0.0K
09:44 2,370.00 2,374.00 2,370.00 2,374.00 0.5K
09:45 2,374.00 2,374.00 2,374.00 2,374.00 0.0K
09:48 2,374.00 2,374.00 2,372.00 2,372.00 0.2K
09:49 2,371.16 2,371.16 2,371.16 2,371.16 0.3K
09:51 2,374.00 2,374.00 2,372.00 2,372.00 0.1K
09:53 2,374.00 2,376.00 2,374.00 2,376.00 0.8K
09:56 2,378.00 2,378.00 2,378.00 2,378.00 0.0K
09:57 2,378.00 2,378.00 2,378.00 2,378.00 0.0K
09:59 2,376.13 2,376.13 2,376.00 2,376.00 0.4K
10:01 2,374.00 2,374.00 2,374.00 2,374.00 0.9K
10:02 2,377.96 2,377.96 2,377.96 2,377.96 0.0K
10:04 2,378.00 2,378.00 2,378.00 2,378.00 0.0K
10:05 2,378.00 2,378.00 2,378.00 2,378.00 0.0K
10:08 2,378.00 2,378.00 2,378.00 2,378.00 0.2K
10:11 2,378.00 2,378.00 2,378.00 2,378.00 0.0K
10:12 2,378.00 2,378.00 2,378.00 2,378.00 0.8K
10:13 2,382.00 2,382.00 2,382.00 2,382.00 0.1K
10:14 2,382.00 2,384.00 2,382.00 2,384.00 0.2K
10:17 2,384.00 2,384.00 2,384.00 2,384.00 0.0K
10:19 2,380.64 2,380.64 2,380.64 2,380.64 0.3K
10:20 2,380.00 2,380.00 2,380.00 2,380.00 0.0K
10:21 2,382.00 2,382.00 2,382.00 2,382.00 0.2K
10:23 2,382.00 2,382.00 2,382.00 2,382.00 0.1K
10:24 2,382.00 2,382.00 2,381.92 2,381.92 0.3K
10:26 2,380.00 2,380.00 2,380.00 2,380.00 0.9K
10:32 2,378.00 2,378.00 2,370.20 2,370.20 1.2K
10:40 2,372.00 2,374.00 2,372.00 2,372.00 0.3K
10:53 2,368.00 2,368.00 2,368.00 2,368.00 0.6K
10:54 2,366.00 2,366.00 2,366.00 2,366.00 1.5K
10:56 2,365.92 2,365.92 2,365.92 2,365.92 0.1K
10:57 2,364.00 2,364.00 2,364.00 2,364.00 0.0K
11:00 2,367.96 2,367.96 2,367.96 2,367.96 0.0K
11:01 2,364.00 2,364.00 2,364.00 2,364.00 0.0K
11:03 2,368.00 2,368.00 2,368.00 2,368.00 0.2K
11:04 2,364.00 2,368.00 2,364.00 2,368.00 0.2K
11:13 2,366.00 2,366.00 2,366.00 2,366.00 0.0K
11:15 2,368.00 2,368.00 2,368.00 2,368.00 0.1K
11:18 2,370.00 2,370.00 2,370.00 2,370.00 0.0K
11:25 2,366.00 2,366.00 2,366.00 2,366.00 0.0K
11:26 2,368.00 2,368.00 2,366.00 2,366.00 0.1K
11:29 2,366.00 2,370.00 2,366.00 2,370.00 0.9K
11:30 2,362.00 2,362.00 2,362.00 2,362.00 0.0K
11:31 2,362.00 2,362.00 2,362.00 2,362.00 0.0K
11:37 2,362.00 2,366.00 2,362.00 2,366.00 1.0K
11:49 2,364.00 2,364.00 2,364.00 2,364.00 0.0K
11:53 2,368.00 2,368.00 2,368.00 2,368.00 0.1K
11:54 2,368.00 2,368.00 2,368.00 2,368.00 0.0K
11:55 2,364.00 2,364.00 2,364.00 2,364.00 0.0K
11:56 2,368.00 2,368.00 2,368.00 2,368.00 0.1K
11:58 2,364.74 2,364.74 2,364.74 2,364.74 0.5K
11:59 2,364.00 2,364.00 2,364.00 2,364.00 0.9K
12:02 2,360.00 2,360.00 2,360.00 2,360.00 0.0K
12:03 2,358.00 2,358.00 2,358.00 2,358.00 0.0K
12:07 2,358.00 2,358.00 2,358.00 2,358.00 0.0K
12:08 2,358.00 2,358.00 2,358.00 2,358.00 0.0K
12:10 2,358.00 2,358.00 2,358.00 2,358.00 0.3K
12:11 2,358.00 2,358.00 2,358.00 2,358.00 0.1K
12:12 2,360.00 2,360.00 2,360.00 2,360.00 0.5K
12:13 2,361.09 2,361.09 2,361.09 2,361.09 0.1K
12:14 2,362.00 2,362.00 2,362.00 2,362.00 0.0K
12:20 2,358.00 2,358.00 2,358.00 2,358.00 0.1K
12:22 2,360.00 2,360.00 2,360.00 2,360.00 0.0K
12:26 2,360.00 2,360.00 2,358.00 2,360.00 0.1K
12:27 2,358.00 2,358.00 2,358.00 2,358.00 0.5K
12:29 2,360.00 2,360.00 2,360.00 2,360.00 0.1K
12:30 2,358.00 2,358.00 2,358.00 2,358.00 0.2K
12:33 2,360.00 2,362.00 2,360.00 2,362.00 0.3K
12:36 2,358.75 2,358.75 2,358.75 2,358.75 0.8K
12:39 2,364.00 2,364.00 2,364.00 2,364.00 0.0K
12:42 2,364.00 2,364.00 2,364.00 2,364.00 0.0K
12:46 2,362.00 2,362.00 2,362.00 2,362.00 0.0K
12:48 2,358.00 2,358.00 2,358.00 2,358.00 0.0K
12:49 2,362.00 2,362.00 2,362.00 2,362.00 0.0K
12:50 2,362.00 2,362.00 2,362.00 2,362.00 0.0K
12:53 2,362.00 2,362.00 2,362.00 2,362.00 0.0K
12:54 2,364.00 2,364.00 2,364.00 2,364.00 0.1K
12:58 2,366.00 2,366.00 2,366.00 2,366.00 0.1K
13:00 2,364.00 2,364.00 2,364.00 2,364.00 2.0K
13:02 2,366.89 2,366.89 2,364.00 2,364.00 0.1K
13:03 2,362.00 2,364.00 2,362.00 2,364.00 0.8K
13:07 2,362.00 2,362.00 2,362.00 2,362.00 0.0K
13:09 2,360.00 2,360.00 2,360.00 2,360.00 0.0K
13:12 2,364.00 2,364.00 2,364.00 2,364.00 0.0K
13:16 2,364.00 2,364.00 2,364.00 2,364.00 0.0K
13:17 2,362.00 2,366.00 2,362.00 2,366.00 0.5K
13:22 2,368.00 2,368.00 2,368.00 2,368.00 0.4K
13:23 2,368.00 2,370.28 2,368.00 2,370.00 0.6K
13:24 2,370.00 2,384.00 2,370.00 2,384.00 9.5K
13:25 2,390.00 2,390.00 2,380.00 2,384.00 2.1K
13:26 2,384.00 2,384.00 2,382.00 2,382.00 0.6K
13:27 2,384.00 2,394.00 2,384.00 2,394.00 0.8K
13:28 2,396.00 2,396.00 2,388.00 2,394.00 1.5K
13:30 2,389.92 2,389.92 2,389.92 2,389.92 0.1K
13:31 2,392.00 2,394.00 2,389.92 2,389.92 2.8K
13:32 2,392.00 2,398.00 2,392.00 2,398.00 1.1K
13:33 2,402.00 2,402.00 2,398.00 2,398.00 0.3K
13:34 2,394.00 2,394.00 2,394.00 2,394.00 0.0K
13:35 2,392.00 2,392.00 2,390.00 2,390.96 0.9K
13:37 2,394.00 2,394.00 2,390.00 2,390.00 0.3K
13:38 2,394.00 2,398.00 2,394.00 2,398.00 0.1K
13:39 2,398.00 2,404.00 2,397.45 2,400.00 0.8K
13:40 2,398.00 2,398.00 2,394.18 2,398.00 5.2K
13:41 2,396.00 2,400.00 2,396.00 2,400.00 0.4K
13:42 2,398.00 2,401.94 2,398.00 2,401.94 0.0K
13:43 2,396.00 2,402.20 2,394.00 2,402.00 2.3K
13:44 2,402.00 2,404.00 2,402.00 2,404.00 2.8K
13:45 2,402.00 2,402.00 2,402.00 2,402.00 0.1K
13:46 2,400.20 2,400.20 2,400.20 2,400.20 0.3K
13:48 2,400.00 2,404.00 2,400.00 2,402.00 0.8K
13:49 2,400.00 2,404.00 2,400.00 2,404.00 1.1K
13:50 2,400.00 2,400.00 2,400.00 2,400.00 0.0K
13:51 2,400.72 2,402.00 2,400.72 2,402.00 0.4K
13:52 2,402.00 2,406.00 2,402.00 2,406.00 0.5K
13:53 2,408.00 2,410.00 2,408.00 2,410.00 0.6K
13:54 2,406.00 2,406.00 2,404.00 2,404.00 0.8K
13:55 2,404.00 2,406.00 2,404.00 2,406.00 0.1K
13:58 2,402.00 2,402.00 2,402.00 2,402.00 0.6K
14:00 2,397.09 2,398.00 2,397.09 2,398.00 0.8K
14:01 2,400.00 2,400.00 2,400.00 2,400.00 0.4K
14:04 2,398.00 2,398.00 2,398.00 2,398.00 0.3K
14:05 2,396.18 2,396.18 2,396.18 2,396.18 2.0K
14:06 2,396.18 2,396.18 2,396.18 2,396.18 2.0K
14:07 2,396.07 2,398.85 2,396.07 2,398.85 2.5K
14:08 2,400.00 2,400.00 2,400.00 2,400.00 0.3K
14:09 2,400.00 2,400.00 2,400.00 2,400.00 0.3K
14:10 2,404.00 2,404.00 2,392.00 2,392.00 26.4K
14:13 2,404.00 2,404.00 2,402.00 2,402.00 0.2K
14:15 2,402.00 2,402.00 2,400.00 2,400.00 1.0K
14:16 2,402.00 2,402.00 2,402.00 2,402.00 0.4K
14:18 2,400.66 2,400.66 2,400.66 2,400.66 0.3K
14:19 2,404.00 2,404.00 2,398.00 2,400.00 0.9K
14:21 2,400.00 2,400.00 2,400.00 2,400.00 0.6K
14:22 2,396.00 2,396.00 2,396.00 2,396.00 0.6K
14:23 2,396.00 2,396.00 2,396.00 2,396.00 0.2K
14:25 2,394.00 2,394.00 2,394.00 2,394.00 0.2K
14:26 2,390.00 2,390.00 2,390.00 2,390.00 0.0K
14:27 2,390.00 2,390.00 2,388.00 2,388.00 0.5K
14:28 2,390.00 2,390.00 2,390.00 2,390.00 0.5K
14:30 2,392.00 2,392.00 2,386.00 2,386.00 0.3K
14:31 2,388.00 2,388.00 2,388.00 2,388.00 0.1K
14:32 2,390.00 2,390.00 2,388.00 2,388.00 1.0K
14:33 2,390.00 2,390.00 2,390.00 2,390.00 0.4K
14:37 2,386.00 2,386.00 2,386.00 2,386.00 0.5K
14:39 2,384.00 2,384.00 2,384.00 2,384.00 0.3K
14:41 2,382.00 2,382.00 2,382.00 2,382.00 1.1K
14:42 2,380.00 2,384.00 2,380.00 2,384.00 3.6K
14:43 2,382.00 2,382.00 2,382.00 2,382.00 0.1K
14:44 2,380.00 2,380.00 2,380.00 2,380.00 0.2K
14:45 2,378.00 2,378.00 2,378.00 2,378.00 0.1K
14:49 2,376.00 2,376.00 2,376.00 2,376.00 0.7K
14:50 2,374.85 2,376.00 2,374.85 2,376.00 0.7K
14:51 2,378.00 2,378.00 2,376.00 2,376.00 0.3K
14:53 2,375.29 2,375.29 2,375.29 2,375.29 0.0K
14:56 2,374.00 2,374.00 2,374.00 2,374.00 0.0K
14:57 2,376.00 2,376.00 2,376.00 2,376.00 1.0K
14:58 2,380.00 2,380.00 2,372.00 2,374.00 1.9K
15:03 2,368.00 2,368.00 2,366.00 2,366.00 0.1K
15:04 2,366.00 2,366.00 2,366.00 2,366.00 0.0K
15:05 2,366.00 2,366.00 2,366.00 2,366.00 1.9K
15:06 2,366.00 2,366.00 2,366.00 2,366.00 0.3K
15:07 2,366.00 2,370.00 2,366.00 2,370.00 2.6K
15:10 2,366.00 2,366.00 2,366.00 2,366.00 0.2K
15:11 2,369.09 2,369.09 2,364.00 2,364.00 0.7K
15:12 2,364.00 2,364.00 2,364.00 2,364.00 0.0K
15:13 2,364.00 2,364.00 2,362.86 2,362.86 0.4K
15:18 2,362.00 2,362.00 2,362.00 2,362.00 0.8K
15:20 2,362.00 2,364.00 2,360.00 2,364.00 0.9K
15:21 2,362.00 2,362.41 2,362.00 2,362.41 0.1K
15:22 2,362.00 2,364.00 2,362.00 2,364.00 0.5K
15:24 2,366.00 2,368.00 2,366.00 2,368.00 1.7K
15:25 2,366.00 2,366.00 2,366.00 2,366.00 0.0K
15:26 2,366.00 2,366.00 2,366.00 2,366.00 0.0K
15:27 2,370.00 2,370.00 2,370.00 2,370.00 0.0K
15:28 2,370.00 2,370.00 2,370.00 2,370.00 0.0K
15:29 2,370.00 2,370.00 2,369.60 2,369.60 1.5K
15:30 2,368.00 2,368.00 2,368.00 2,368.00 0.0K
15:31 2,372.00 2,372.00 2,372.00 2,372.00 0.0K
15:32 2,370.00 2,370.00 2,370.00 2,370.00 0.4K
15:33 2,372.00 2,372.00 2,368.44 2,368.44 0.2K
15:34 2,372.00 2,372.00 2,372.00 2,372.00 0.0K
15:35 2,368.00 2,372.00 2,368.00 2,372.00 1.7K
15:36 2,372.00 2,372.00 2,372.00 2,372.00 0.5K
15:37 2,372.00 2,372.00 2,370.00 2,370.72 2.4K
15:39 2,370.55 2,372.00 2,370.00 2,370.00 0.3K
15:40 2,370.00 2,372.00 2,370.00 2,372.00 0.3K
15:42 2,374.00 2,374.00 2,374.00 2,374.00 0.0K
15:43 2,374.00 2,374.00 2,374.00 2,374.00 0.7K
15:44 2,374.00 2,374.00 2,374.00 2,374.00 0.0K
15:46 2,376.00 2,376.00 2,376.00 2,376.00 0.0K
15:49 2,374.00 2,374.00 2,374.00 2,374.00 0.2K
15:50 2,372.00 2,374.00 2,372.00 2,374.00 0.4K
15:52 2,372.00 2,372.00 2,372.00 2,372.00 1.0K
15:53 2,374.00 2,374.00 2,374.00 2,374.00 0.1K
15:54 2,377.21 2,377.21 2,377.21 2,377.21 6.6K
15:56 2,376.00 2,378.00 2,374.00 2,374.00 0.4K
15:57 2,376.00 2,378.00 2,376.00 2,378.00 0.3K
15:58 2,378.00 2,378.00 2,375.60 2,375.60 1.8K
15:59 2,374.00 2,375.54 2,374.00 2,374.00 1.3K
16:00 2,372.00 2,374.00 2,372.00 2,374.00 0.7K
16:03 2,376.00 2,376.00 2,376.00 2,376.00 0.3K
16:04 2,374.00 2,374.00 2,374.00 2,374.00 0.0K
16:06 2,374.00 2,378.00 2,374.00 2,378.00 0.5K
16:07 2,378.00 2,378.00 2,378.00 2,378.00 0.4K
16:09 2,376.00 2,376.00 2,374.00 2,374.00 1.1K
16:10 2,372.00 2,372.00 2,372.00 2,372.00 0.5K
16:13 2,370.00 2,370.00 2,370.00 2,370.00 0.2K
16:15 2,366.00 2,366.00 2,366.00 2,366.00 0.6K
16:16 2,366.55 2,366.55 2,360.00 2,360.00 3.0K
16:17 2,363.90 2,364.00 2,363.20 2,364.00 3.6K
16:19 2,362.00 2,362.00 2,362.00 2,362.00 0.7K
16:20 2,362.00 2,362.00 2,360.00 2,360.00 0.8K
16:21 2,360.00 2,360.00 2,360.00 2,360.00 0.0K
16:22 2,362.00 2,364.00 2,360.00 2,360.00 2.9K
16:23 2,361.00 2,361.00 2,361.00 2,361.00 1.9K
16:24 2,354.00 2,354.00 2,354.00 2,354.00 0.5K
16:25 2,354.00 2,354.00 2,340.00 2,350.00 1.6K
16:26 2,346.00 2,346.00 2,346.00 2,346.00 0.0K
16:27 2,346.00 2,348.00 2,344.00 2,344.00 1.4K
16:28 2,344.00 2,344.00 2,340.00 2,340.00 0.1K
16:29 2,344.00 2,350.00 2,344.00 2,348.00 3.3K
16:35 2,356.00 2,356.00 2,356.00 2,356.00 435.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし