Plus500 Ltd (PLUSP)

PLUSP
🏛️ イギリス →
3,180.00
最終更新: 2025-10-06
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 2,734.00 2,734.00 2,714.80 2,714.80 3.1K
08:02 2,716.74 2,716.74 2,706.00 2,706.00 0.9K
08:07 2,680.00 2,680.00 2,674.00 2,674.00 6.3K
08:08 2,669.99 2,672.14 2,669.99 2,672.13 1.2K
08:09 2,674.00 2,674.00 2,674.00 2,674.00 0.3K
08:11 2,676.00 2,676.00 2,676.00 2,676.00 0.7K
08:15 2,684.00 2,684.00 2,678.00 2,682.00 0.7K
08:16 2,682.00 2,694.00 2,682.00 2,694.00 2.5K
08:18 2,688.00 2,688.00 2,688.00 2,688.00 0.0K
08:20 2,694.00 2,694.00 2,685.60 2,694.00 1.1K
08:21 2,692.00 2,692.00 2,690.00 2,690.00 0.4K
08:31 2,690.00 2,690.00 2,690.00 2,690.00 0.5K
08:33 2,688.80 2,688.80 2,688.80 2,688.80 0.1K
08:36 2,686.00 2,686.00 2,686.00 2,686.00 0.0K
08:37 2,692.00 2,692.00 2,684.79 2,684.79 0.9K
08:39 2,688.00 2,688.00 2,688.00 2,688.00 0.0K
08:43 2,690.00 2,690.00 2,690.00 2,690.00 2.0K
08:45 2,680.00 2,686.00 2,680.00 2,686.00 0.3K
08:47 2,686.00 2,686.00 2,684.00 2,684.00 0.1K
08:48 2,682.40 2,682.40 2,682.40 2,682.40 0.0K
08:53 2,682.00 2,682.00 2,682.00 2,682.00 0.0K
08:55 2,686.00 2,686.00 2,686.00 2,686.00 0.1K
08:56 2,682.00 2,682.00 2,682.00 2,682.00 0.4K
08:58 2,684.00 2,684.00 2,684.00 2,684.00 0.0K
08:59 2,681.49 2,684.00 2,681.49 2,684.00 0.2K
09:00 2,680.00 2,680.00 2,680.00 2,680.00 0.1K
09:11 2,678.00 2,678.00 2,670.00 2,670.00 1.3K
09:12 2,666.00 2,666.00 2,664.00 2,664.00 0.1K
09:14 2,666.00 2,666.00 2,666.00 2,666.00 0.0K
09:15 2,666.00 2,666.00 2,666.00 2,666.00 0.0K
09:16 2,666.00 2,666.00 2,666.00 2,666.00 0.0K
09:17 2,660.00 2,660.00 2,654.00 2,654.00 2.2K
09:18 2,656.00 2,656.00 2,656.00 2,656.00 0.3K
09:22 2,658.00 2,660.00 2,656.00 2,658.00 0.5K
09:23 2,660.00 2,662.00 2,660.00 2,660.00 0.0K
09:25 2,658.00 2,658.00 2,658.00 2,658.00 0.0K
09:27 2,652.00 2,652.57 2,652.00 2,652.57 1.9K
09:28 2,654.00 2,658.00 2,654.00 2,658.00 5.7K
09:30 2,664.00 2,664.00 2,664.00 2,664.00 0.2K
09:31 2,662.00 2,664.00 2,662.00 2,664.00 0.1K
09:33 2,660.00 2,660.00 2,660.00 2,660.00 0.0K
09:34 2,666.00 2,666.00 2,666.00 2,666.00 0.0K
09:35 2,666.00 2,666.00 2,666.00 2,666.00 0.0K
09:36 2,666.00 2,666.00 2,666.00 2,666.00 0.0K
09:37 2,666.00 2,666.00 2,658.00 2,664.00 0.8K
09:43 2,666.00 2,666.00 2,666.00 2,666.00 0.0K
09:44 2,666.00 2,668.00 2,666.00 2,668.00 0.4K
09:45 2,670.00 2,675.34 2,670.00 2,674.00 0.5K
09:48 2,676.00 2,676.00 2,676.00 2,676.00 0.0K
09:50 2,676.00 2,676.00 2,676.00 2,676.00 0.2K
09:51 2,675.83 2,675.83 2,675.83 2,675.83 0.2K
09:53 2,676.55 2,676.55 2,676.55 2,676.55 0.0K
09:55 2,680.00 2,680.00 2,676.00 2,676.00 0.0K
09:56 2,675.82 2,675.82 2,675.82 2,675.82 0.0K
09:58 2,680.00 2,680.00 2,680.00 2,680.00 0.0K
09:59 2,674.00 2,680.00 2,674.00 2,680.00 0.0K
10:01 2,674.00 2,680.00 2,674.00 2,680.00 0.0K
10:03 2,674.00 2,676.00 2,672.00 2,672.00 0.7K
10:04 2,668.00 2,670.00 2,666.00 2,666.00 0.0K
10:06 2,670.00 2,670.00 2,670.00 2,670.00 0.0K
10:08 2,670.00 2,670.00 2,670.00 2,670.00 0.0K
10:11 2,672.00 2,672.00 2,668.00 2,668.00 0.9K
10:14 2,672.00 2,672.00 2,672.00 2,672.00 0.0K
10:15 2,672.00 2,672.00 2,672.00 2,672.00 0.0K
10:17 2,668.00 2,668.00 2,666.00 2,666.00 0.5K
10:18 2,668.00 2,668.00 2,668.00 2,668.00 0.0K
10:19 2,668.00 2,668.00 2,668.00 2,668.00 0.0K
10:23 2,668.00 2,670.00 2,668.00 2,670.00 0.2K
10:24 2,672.00 2,672.00 2,666.00 2,666.00 0.2K
10:25 2,662.00 2,662.00 2,662.00 2,662.00 0.2K
10:29 2,664.00 2,664.00 2,664.00 2,664.00 0.0K
10:32 2,662.00 2,662.00 2,652.00 2,652.00 2.0K
10:35 2,654.00 2,660.00 2,654.00 2,660.00 0.8K
10:36 2,658.00 2,658.00 2,658.00 2,658.00 0.1K
10:40 2,656.00 2,656.00 2,656.00 2,656.00 0.0K
10:41 2,658.00 2,658.00 2,658.00 2,658.00 0.0K
10:42 2,658.00 2,658.00 2,658.00 2,658.00 0.0K
10:48 2,654.04 2,654.04 2,654.04 2,654.04 0.0K
10:49 2,658.00 2,658.00 2,658.00 2,658.00 0.0K
10:51 2,656.69 2,656.69 2,656.69 2,656.69 1.0K
10:52 2,658.00 2,658.00 2,658.00 2,658.00 0.0K
10:56 2,658.00 2,658.00 2,658.00 2,658.00 0.0K
10:57 2,658.00 2,658.00 2,658.00 2,658.00 0.0K
10:59 2,654.00 2,654.00 2,650.00 2,650.00 1.2K
11:01 2,654.00 2,654.00 2,642.00 2,642.00 0.8K
11:07 2,643.94 2,643.94 2,643.94 2,643.94 0.0K
11:11 2,636.03 2,636.03 2,636.03 2,636.03 0.4K
11:12 2,630.00 2,630.00 2,584.00 2,584.00 0.0K
11:14 2,633.56 2,633.56 2,633.56 2,633.56 0.0K
11:17 2,630.00 2,630.00 2,630.00 2,630.00 0.4K
11:18 2,628.00 2,630.00 2,628.00 2,630.00 0.3K
11:23 2,632.00 2,634.00 2,632.00 2,634.00 0.4K
11:24 2,638.00 2,638.00 2,638.00 2,638.00 0.6K
11:32 2,638.00 2,638.00 2,638.00 2,638.00 0.1K
11:34 2,634.00 2,634.00 2,634.00 2,634.00 0.0K
11:35 2,636.00 2,636.00 2,636.00 2,636.00 0.0K
11:37 2,636.00 2,636.00 2,636.00 2,636.00 0.1K
11:41 2,640.00 2,640.00 2,640.00 2,640.00 0.4K
11:42 2,648.00 2,648.00 2,648.00 2,648.00 0.0K
11:44 2,642.00 2,642.00 2,638.00 2,638.00 0.9K
11:45 2,636.00 2,636.00 2,636.00 2,636.00 0.2K
11:47 2,636.00 2,636.00 2,636.00 2,636.00 0.0K
11:53 2,633.60 2,636.00 2,630.00 2,636.00 0.0K
11:54 2,636.00 2,636.00 2,636.00 2,636.00 0.0K
11:55 2,636.00 2,636.00 2,636.00 2,636.00 0.0K
11:56 2,636.00 2,636.00 2,636.00 2,636.00 0.0K
11:58 2,636.00 2,636.00 2,636.00 2,636.00 0.0K
11:59 2,632.34 2,632.34 2,632.34 2,632.34 0.2K
12:01 2,636.00 2,636.00 2,636.00 2,636.00 0.0K
12:02 2,636.00 2,636.00 2,636.00 2,636.00 0.2K
12:08 2,638.00 2,638.00 2,636.00 2,638.00 0.0K
12:11 2,638.00 2,638.00 2,636.00 2,636.00 0.0K
12:14 2,634.40 2,636.00 2,634.40 2,636.00 0.5K
12:15 2,641.85 2,641.85 2,636.00 2,638.00 0.6K
12:17 2,638.00 2,638.00 2,632.00 2,632.00 0.0K
12:19 2,638.00 2,638.00 2,638.00 2,638.00 0.0K
12:22 2,638.00 2,638.00 2,638.00 2,638.00 0.0K
12:24 2,630.00 2,630.00 2,630.00 2,630.00 1.1K
12:26 2,630.00 2,630.00 2,626.00 2,626.00 3.7K
12:27 2,578.00 2,630.00 2,578.00 2,628.00 0.4K
12:28 2,628.00 2,628.00 2,628.00 2,628.00 0.1K
12:34 2,628.00 2,628.00 2,628.00 2,628.00 0.2K
12:39 2,629.04 2,629.04 2,629.04 2,629.04 0.2K
12:41 2,629.32 2,629.32 2,629.32 2,629.32 0.2K
12:42 2,628.00 2,628.00 2,628.00 2,628.00 0.0K
12:45 2,626.00 2,630.00 2,626.00 2,630.00 0.0K
12:47 2,628.00 2,628.00 2,628.00 2,628.00 0.1K
12:48 2,630.00 2,630.00 2,630.00 2,630.00 0.0K
12:49 2,628.00 2,630.00 2,626.00 2,626.00 1.2K
12:50 2,630.00 2,630.00 2,630.00 2,630.00 0.2K
12:52 2,628.00 2,630.00 2,628.00 2,630.00 0.0K
12:56 2,632.00 2,632.00 2,632.00 2,632.00 0.2K
12:57 2,630.00 2,630.00 2,630.00 2,630.00 0.7K
13:02 2,631.60 2,631.60 2,631.60 2,631.60 0.0K
13:04 2,632.00 2,634.00 2,632.00 2,634.00 0.1K
13:06 2,636.00 2,636.00 2,636.00 2,636.00 0.0K
13:07 2,636.00 2,636.00 2,636.00 2,636.00 0.0K
13:08 2,636.00 2,636.00 2,636.00 2,636.00 0.0K
13:09 2,636.00 2,636.00 2,636.00 2,636.00 0.0K
13:10 2,636.00 2,636.00 2,636.00 2,636.00 0.4K
13:11 2,630.00 2,632.00 2,630.00 2,632.00 0.5K
13:12 2,634.00 2,634.00 2,634.00 2,634.00 0.3K
13:13 2,638.00 2,638.00 2,638.00 2,638.00 0.3K
13:15 2,640.00 2,642.00 2,640.00 2,642.00 0.0K
13:19 2,636.00 2,636.00 2,634.00 2,634.00 2.5K
13:20 2,632.00 2,632.00 2,628.00 2,628.00 0.5K
13:21 2,630.00 2,631.96 2,630.00 2,631.96 0.1K
13:22 2,629.60 2,629.60 2,629.60 2,629.60 0.2K
13:24 2,632.00 2,632.00 2,632.00 2,632.00 0.0K
13:29 2,628.00 2,628.00 2,628.00 2,628.00 0.0K
13:30 2,624.00 2,624.00 2,624.00 2,624.00 3.7K
13:31 2,620.00 2,620.00 2,620.00 2,620.00 0.0K
13:33 2,614.00 2,614.00 2,614.00 2,614.00 0.1K
13:35 2,602.00 2,602.00 2,598.00 2,600.00 1.4K
13:36 2,602.00 2,610.00 2,602.00 2,610.00 0.6K
13:37 2,616.00 2,616.00 2,616.00 2,616.00 0.1K
13:38 2,612.00 2,612.00 2,606.00 2,606.00 0.3K
13:39 2,611.33 2,612.00 2,610.00 2,612.00 1.3K
13:40 2,608.00 2,608.00 2,608.00 2,608.00 0.0K
13:41 2,612.11 2,612.11 2,612.11 2,612.11 0.4K
13:42 2,614.00 2,614.00 2,612.73 2,614.00 0.9K
13:43 2,614.00 2,614.00 2,614.00 2,614.00 0.0K
13:45 2,616.00 2,616.00 2,616.00 2,616.00 0.1K
13:46 2,610.00 2,612.50 2,610.00 2,612.50 1.5K
13:48 2,614.00 2,614.00 2,614.00 2,614.00 0.1K
13:50 2,611.72 2,611.72 2,611.72 2,611.72 0.0K
13:51 2,610.00 2,610.00 2,610.00 2,610.00 0.0K
13:57 2,610.00 2,610.00 2,610.00 2,610.00 0.0K
13:58 2,610.00 2,610.00 2,610.00 2,610.00 0.1K
13:59 2,606.00 2,606.00 2,606.00 2,606.00 0.5K
14:01 2,602.00 2,602.00 2,602.00 2,602.00 0.0K
14:03 2,606.00 2,606.00 2,606.00 2,606.00 0.0K
14:05 2,602.00 2,602.00 2,602.00 2,602.00 0.0K
14:06 2,606.00 2,606.00 2,606.00 2,606.00 0.3K
14:07 2,606.00 2,606.00 2,606.00 2,606.00 0.2K
14:08 2,608.00 2,608.00 2,608.00 2,608.00 0.1K
14:10 2,608.00 2,608.00 2,608.00 2,608.00 0.1K
14:11 2,612.00 2,616.00 2,612.00 2,616.00 0.0K
14:12 2,612.00 2,616.00 2,612.00 2,616.00 0.4K
14:13 2,602.00 2,602.00 2,598.00 2,598.00 3.0K
14:14 2,598.00 2,598.00 2,598.00 2,598.00 1.4K
14:15 2,599.90 2,602.00 2,599.90 2,602.00 0.4K
14:16 2,604.00 2,604.00 2,604.00 2,604.00 0.0K
14:17 2,601.73 2,601.73 2,601.73 2,601.73 0.7K
14:18 2,600.00 2,600.00 2,600.00 2,600.00 0.2K
14:23 2,606.00 2,612.00 2,606.00 2,612.00 1.7K
14:24 2,608.00 2,608.00 2,608.00 2,608.00 0.2K
14:26 2,606.00 2,606.00 2,606.00 2,606.00 0.2K
14:29 2,610.00 2,610.00 2,610.00 2,610.00 0.0K
14:31 2,606.00 2,606.00 2,606.00 2,606.00 0.4K
14:32 2,604.00 2,604.00 2,604.00 2,604.00 0.0K
14:34 2,603.20 2,603.20 2,603.20 2,603.20 0.0K
14:35 2,604.00 2,606.00 2,604.00 2,606.00 0.0K
14:37 2,598.00 2,598.00 2,598.00 2,598.00 1.1K
14:38 2,599.20 2,599.20 2,599.20 2,599.20 0.4K
14:40 2,598.00 2,598.00 2,598.00 2,598.00 8.9K
14:41 2,598.00 2,598.00 2,598.00 2,598.00 0.4K
14:43 2,600.00 2,600.00 2,598.80 2,598.80 0.4K
14:44 2,599.50 2,599.50 2,599.50 2,599.50 0.2K
14:45 2,598.00 2,600.00 2,598.00 2,600.00 1.1K
14:46 2,600.00 2,602.00 2,600.00 2,602.00 0.5K
14:49 2,602.00 2,602.00 2,600.00 2,600.00 0.4K
14:51 2,590.00 2,596.20 2,590.00 2,596.20 4.9K
14:52 2,588.00 2,588.00 2,588.00 2,588.00 0.5K
14:53 2,586.00 2,586.00 2,586.00 2,586.00 0.0K
14:54 2,584.00 2,584.00 2,584.00 2,584.00 0.4K
14:55 2,582.00 2,582.00 2,582.00 2,582.00 0.4K
14:57 2,581.59 2,581.59 2,581.59 2,581.59 0.2K
14:58 2,580.00 2,580.00 2,578.00 2,578.00 0.1K
14:59 2,582.00 2,582.00 2,582.00 2,582.00 0.2K
15:00 2,586.00 2,586.00 2,586.00 2,586.00 0.0K
15:01 2,588.00 2,588.00 2,588.00 2,588.00 0.1K
15:03 2,587.60 2,587.60 2,586.00 2,586.00 0.2K
15:04 2,586.00 2,586.00 2,586.00 2,586.00 0.1K
15:07 2,582.00 2,582.00 2,582.00 2,582.00 0.3K
15:08 2,584.00 2,584.00 2,584.00 2,584.00 0.0K
15:09 2,580.00 2,580.00 2,580.00 2,580.00 0.1K
15:10 2,579.60 2,579.60 2,578.00 2,578.00 0.7K
15:11 2,580.00 2,582.40 2,580.00 2,582.40 0.4K
15:12 2,586.00 2,586.00 2,586.00 2,586.00 0.0K
15:13 2,578.00 2,582.00 2,578.00 2,581.84 0.4K
15:15 2,580.81 2,582.00 2,580.81 2,582.00 0.1K
15:16 2,580.49 2,580.49 2,580.00 2,580.00 0.3K
15:18 2,582.96 2,582.96 2,582.00 2,582.00 0.1K
15:19 2,582.00 2,582.00 2,582.00 2,582.00 0.0K
15:20 2,580.00 2,580.00 2,580.00 2,580.00 0.3K
15:23 2,578.00 2,578.00 2,577.46 2,577.46 0.4K
15:24 2,578.00 2,580.92 2,578.00 2,578.00 0.8K
15:29 2,576.00 2,576.00 2,572.00 2,572.00 1.1K
15:30 2,576.00 2,578.00 2,576.00 2,578.00 0.3K
15:31 2,574.54 2,574.54 2,574.54 2,574.54 0.1K
15:33 2,574.00 2,574.00 2,574.00 2,574.00 0.1K
15:34 2,574.00 2,574.00 2,572.00 2,572.00 0.5K
15:37 2,576.00 2,576.00 2,572.00 2,572.00 1.9K
15:39 2,572.00 2,574.00 2,572.00 2,574.00 2.1K
15:40 2,572.00 2,572.00 2,572.00 2,572.00 0.8K
15:41 2,572.00 2,572.00 2,572.00 2,572.00 8.2K
15:42 2,574.00 2,574.00 2,564.00 2,564.00 6.3K
15:43 2,562.00 2,562.00 2,562.00 2,562.00 0.8K
15:44 2,560.00 2,560.00 2,558.00 2,558.00 0.4K
15:45 2,560.00 2,560.00 2,558.00 2,558.00 0.1K
15:46 2,560.00 2,560.65 2,560.00 2,560.65 1.0K
15:48 2,554.00 2,554.00 2,552.00 2,552.00 0.7K
15:49 2,550.00 2,550.00 2,550.00 2,550.00 0.4K
15:50 2,548.48 2,548.48 2,544.79 2,544.79 0.4K
15:52 2,550.00 2,550.00 2,548.00 2,548.00 1.3K
15:53 2,549.05 2,549.05 2,549.05 2,549.05 0.1K
15:54 2,548.00 2,548.00 2,543.21 2,543.21 0.2K
15:55 2,544.00 2,544.00 2,544.00 2,544.00 0.1K
15:56 2,547.05 2,548.00 2,544.65 2,544.65 0.3K
15:58 2,547.44 2,548.00 2,547.44 2,548.00 0.5K
15:59 2,550.00 2,550.00 2,550.00 2,550.00 0.1K
16:00 2,552.00 2,552.00 2,544.00 2,544.00 1.5K
16:01 2,546.00 2,546.00 2,546.00 2,546.00 0.0K
16:03 2,542.00 2,542.00 2,542.00 2,542.00 0.2K
16:04 2,543.09 2,543.09 2,542.00 2,542.00 0.2K
16:05 2,544.00 2,544.00 2,542.00 2,542.00 0.2K
16:06 2,544.00 2,544.00 2,544.00 2,544.00 0.0K
16:07 2,544.00 2,544.00 2,544.00 2,544.00 0.0K
16:08 2,536.00 2,540.00 2,536.00 2,540.00 1.2K
16:09 2,540.00 2,540.00 2,540.00 2,540.00 0.0K
16:10 2,540.00 2,540.00 2,540.00 2,540.00 0.1K
16:11 2,540.00 2,540.00 2,540.00 2,540.00 0.0K
16:12 2,540.00 2,540.00 2,540.00 2,540.00 0.0K
16:13 2,540.00 2,540.00 2,540.00 2,540.00 0.0K
16:14 2,534.00 2,534.00 2,534.00 2,534.00 0.1K
16:15 2,533.96 2,533.96 2,533.96 2,533.96 0.0K
16:16 2,532.36 2,532.36 2,532.36 2,532.36 0.0K
16:18 2,534.00 2,534.00 2,531.77 2,534.00 0.0K
16:19 2,534.00 2,534.00 2,522.00 2,526.00 1.6K
16:20 2,526.00 2,526.00 2,520.00 2,520.00 0.1K
16:21 2,519.60 2,524.00 2,519.60 2,524.00 0.7K
16:22 2,532.00 2,532.00 2,532.00 2,532.00 1.8K
16:23 2,534.00 2,534.00 2,534.00 2,534.00 0.0K
16:24 2,532.89 2,542.00 2,532.89 2,542.00 1.1K
16:26 2,546.00 2,546.00 2,546.00 2,546.00 0.0K
16:27 2,544.00 2,552.00 2,544.00 2,552.00 1.3K
16:28 2,552.00 2,566.00 2,552.00 2,566.00 0.7K
16:29 2,576.00 2,576.00 2,565.20 2,565.21 2.0K
16:35 2,560.00 2,560.00 2,560.00 2,560.00 70.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし