Plus500 Ltd (PLUSP)

PLUSP
🏛️ イギリス →
3,170.00
最終更新: 2025-10-03
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 2,758.00 2,758.00 2,758.00 2,758.00 2.6K
08:01 2,756.00 2,758.00 2,756.00 2,758.00 0.1K
08:05 2,770.00 2,770.00 2,759.30 2,759.30 0.2K
08:09 2,758.00 2,758.00 2,744.00 2,744.00 1.4K
08:10 2,750.00 2,750.00 2,750.00 2,750.00 0.2K
08:12 2,752.00 2,760.00 2,752.00 2,760.00 0.3K
08:13 2,756.00 2,756.00 2,756.00 2,756.00 0.1K
08:14 2,752.00 2,752.00 2,752.00 2,752.00 0.0K
08:19 2,766.00 2,766.00 2,766.00 2,766.00 0.0K
08:20 2,766.00 2,766.00 2,764.00 2,764.00 0.4K
08:21 2,768.00 2,768.00 2,762.00 2,768.00 0.0K
08:23 2,764.00 2,764.00 2,764.00 2,764.00 0.5K
08:26 2,766.18 2,768.00 2,766.18 2,768.00 0.3K
08:28 2,770.00 2,772.00 2,768.00 2,768.00 0.6K
08:29 2,767.23 2,767.23 2,767.23 2,767.23 0.6K
08:30 2,774.00 2,774.00 2,774.00 2,774.00 0.0K
08:33 2,774.00 2,774.00 2,772.00 2,772.00 0.3K
08:34 2,770.00 2,770.00 2,770.00 2,770.00 0.1K
08:35 2,770.77 2,770.77 2,770.00 2,770.00 0.7K
08:40 2,762.00 2,762.00 2,762.00 2,762.00 0.3K
08:41 2,758.00 2,758.00 2,758.00 2,758.00 0.0K
08:43 2,760.93 2,760.93 2,760.93 2,760.93 0.2K
08:44 2,764.00 2,764.00 2,762.00 2,762.00 0.2K
08:45 2,764.00 2,764.00 2,760.00 2,760.00 0.2K
08:46 2,760.94 2,760.94 2,760.94 2,760.94 0.5K
08:49 2,756.00 2,756.00 2,756.00 2,756.00 0.3K
08:51 2,758.00 2,758.00 2,758.00 2,758.00 0.0K
08:58 2,750.00 2,750.00 2,750.00 2,750.00 0.0K
08:59 2,758.00 2,758.00 2,758.00 2,758.00 0.0K
09:03 2,758.00 2,758.00 2,758.00 2,758.00 0.1K
09:05 2,754.00 2,754.00 2,754.00 2,754.00 0.0K
09:07 2,758.00 2,758.00 2,758.00 2,758.00 0.1K
09:10 2,758.00 2,758.00 2,758.00 2,758.00 0.0K
09:14 2,758.00 2,760.00 2,758.00 2,760.00 0.4K
09:15 2,762.00 2,762.00 2,758.00 2,762.00 0.1K
09:18 2,762.00 2,770.00 2,762.00 2,770.00 0.9K
09:20 2,776.00 2,776.00 2,776.00 2,776.00 0.1K
09:21 2,780.00 2,780.00 2,776.00 2,776.00 0.1K
09:22 2,778.00 2,778.00 2,778.00 2,778.00 0.0K
09:23 2,784.00 2,784.00 2,784.00 2,784.00 0.0K
09:25 2,786.00 2,786.00 2,786.00 2,786.00 0.1K
09:26 2,786.00 2,786.00 2,786.00 2,786.00 0.2K
09:27 2,784.74 2,784.74 2,784.74 2,784.74 0.1K
09:28 2,784.15 2,784.15 2,784.15 2,784.15 0.1K
09:29 2,784.15 2,784.15 2,784.15 2,784.15 0.5K
09:32 2,784.74 2,786.00 2,780.00 2,786.00 0.6K
09:37 2,780.00 2,780.00 2,780.00 2,780.00 0.0K
09:40 2,786.00 2,786.00 2,786.00 2,786.00 0.0K
09:42 2,786.00 2,786.00 2,786.00 2,786.00 0.3K
09:43 2,778.00 2,778.00 2,778.00 2,778.00 0.6K
09:44 2,781.19 2,781.19 2,781.19 2,781.19 0.1K
09:48 2,776.00 2,776.00 2,776.00 2,776.00 0.0K
09:49 2,774.00 2,780.00 2,774.00 2,780.00 0.3K
09:51 2,776.00 2,776.00 2,776.00 2,776.00 1.4K
09:52 2,776.00 2,776.00 2,776.00 2,776.00 0.2K
09:53 2,770.00 2,774.00 2,770.00 2,774.00 1.4K
09:54 2,784.00 2,784.00 2,781.40 2,781.40 2.1K
09:58 2,778.00 2,778.00 2,778.00 2,778.00 0.5K
09:59 2,774.00 2,780.00 2,774.00 2,780.00 2.2K
10:00 2,776.00 2,776.00 2,776.00 2,776.00 0.1K
10:01 2,780.00 2,780.00 2,778.18 2,780.00 0.4K
10:03 2,782.00 2,782.00 2,782.00 2,782.00 0.0K
10:04 2,782.00 2,782.00 2,782.00 2,782.00 0.0K
10:05 2,780.74 2,780.74 2,780.74 2,780.74 0.4K
10:06 2,782.00 2,782.00 2,782.00 2,782.00 0.0K
10:08 2,780.00 2,786.00 2,780.00 2,786.00 0.0K
10:09 2,784.55 2,784.55 2,784.55 2,784.55 0.0K
10:10 2,784.00 2,784.00 2,782.00 2,782.00 0.0K
10:11 2,780.00 2,780.00 2,776.00 2,776.00 0.7K
10:16 2,777.50 2,777.50 2,777.50 2,777.50 0.1K
10:18 2,780.00 2,780.00 2,780.00 2,780.00 0.6K
10:21 2,778.00 2,778.06 2,778.00 2,778.06 2.0K
10:23 2,780.00 2,784.00 2,780.00 2,784.00 0.3K
10:29 2,782.42 2,783.59 2,782.42 2,783.59 1.1K
10:30 2,784.12 2,784.12 2,784.12 2,784.12 0.2K
10:31 2,786.00 2,788.00 2,786.00 2,788.00 0.1K
10:32 2,790.00 2,790.00 2,790.00 2,790.00 0.0K
10:33 2,790.00 2,790.00 2,790.00 2,790.00 0.0K
10:36 2,786.03 2,790.00 2,786.03 2,790.00 0.5K
10:37 2,790.00 2,790.00 2,786.24 2,786.24 0.8K
10:39 2,790.00 2,790.00 2,790.00 2,790.00 0.0K
10:40 2,788.12 2,788.12 2,786.00 2,786.00 1.3K
10:43 2,792.00 2,792.00 2,790.00 2,790.00 0.1K
10:45 2,794.00 2,794.00 2,786.00 2,786.00 0.0K
10:47 2,794.00 2,794.00 2,794.00 2,794.00 0.0K
10:48 2,800.00 2,802.00 2,800.00 2,802.00 9.0K
10:49 2,804.00 2,804.00 2,804.00 2,804.00 0.4K
10:50 2,804.00 2,808.00 2,804.00 2,808.00 0.3K
10:51 2,806.00 2,806.00 2,806.00 2,806.00 0.3K
10:53 2,808.11 2,808.11 2,807.95 2,807.95 0.3K
10:54 2,810.00 2,810.00 2,810.00 2,810.00 0.2K
10:56 2,810.00 2,810.00 2,810.00 2,810.00 0.0K
10:58 2,806.00 2,806.00 2,806.00 2,806.00 0.0K
10:59 2,806.92 2,806.92 2,806.92 2,806.92 0.2K
11:00 2,809.16 2,809.16 2,809.16 2,809.16 0.0K
11:04 2,808.63 2,808.63 2,808.63 2,808.63 1.2K
11:07 2,806.00 2,810.00 2,806.00 2,810.00 0.5K
11:09 2,808.53 2,808.53 2,808.53 2,808.53 0.0K
11:10 2,810.00 2,810.00 2,810.00 2,810.00 0.1K
11:11 2,810.00 2,810.00 2,810.00 2,810.00 0.1K
11:12 2,806.00 2,806.00 2,806.00 2,806.00 0.0K
11:13 2,806.00 2,806.00 2,806.00 2,806.00 0.0K
11:14 2,806.00 2,806.00 2,804.00 2,804.00 0.7K
11:17 2,806.00 2,806.00 2,806.00 2,806.00 0.0K
11:18 2,804.00 2,804.00 2,804.00 2,804.00 0.0K
11:20 2,808.00 2,808.00 2,806.00 2,806.00 0.2K
11:22 2,806.00 2,806.00 2,806.00 2,806.00 0.0K
11:23 2,808.00 2,808.00 2,808.00 2,808.00 0.2K
11:24 2,808.00 2,808.00 2,806.00 2,806.00 0.6K
11:25 2,808.00 2,808.00 2,808.00 2,808.00 0.0K
11:27 2,810.00 2,810.69 2,810.00 2,810.69 0.4K
11:28 2,812.00 2,816.00 2,812.00 2,816.00 0.4K
11:33 2,816.00 2,816.00 2,812.00 2,814.52 0.3K
11:34 2,816.00 2,816.00 2,816.00 2,816.00 0.0K
11:37 2,814.52 2,816.00 2,814.52 2,816.00 0.2K
11:38 2,816.00 2,816.00 2,816.00 2,816.00 0.3K
11:41 2,818.00 2,818.00 2,818.00 2,818.00 0.2K
11:42 2,815.24 2,815.24 2,815.24 2,815.24 0.1K
11:43 2,816.03 2,816.03 2,816.03 2,816.03 0.0K
11:45 2,818.00 2,818.00 2,818.00 2,818.00 0.0K
11:46 2,816.80 2,816.80 2,816.80 2,816.80 0.0K
11:47 2,816.40 2,816.70 2,816.40 2,816.70 0.1K
11:49 2,818.00 2,818.00 2,816.10 2,816.10 0.5K
11:50 2,818.00 2,818.00 2,818.00 2,818.00 0.1K
11:53 2,818.00 2,818.00 2,818.00 2,818.00 0.0K
11:55 2,814.00 2,820.00 2,814.00 2,820.00 0.8K
11:57 2,820.00 2,820.00 2,820.00 2,820.00 0.2K
11:58 2,820.00 2,820.00 2,820.00 2,820.00 0.0K
11:59 2,820.00 2,820.00 2,820.00 2,820.00 0.0K
12:01 2,820.00 2,820.00 2,816.00 2,816.00 0.1K
12:02 2,818.70 2,820.00 2,818.70 2,820.00 0.1K
12:03 2,820.00 2,820.00 2,820.00 2,820.00 0.0K
12:04 2,816.00 2,820.00 2,816.00 2,820.00 0.9K
12:05 2,816.00 2,816.00 2,810.00 2,810.00 0.8K
12:06 2,814.00 2,814.00 2,814.00 2,814.00 0.0K
12:07 2,814.00 2,814.00 2,814.00 2,814.00 0.3K
12:10 2,814.00 2,814.00 2,814.00 2,814.00 0.2K
12:11 2,816.00 2,816.00 2,814.00 2,814.00 0.6K
12:12 2,818.00 2,818.00 2,812.00 2,812.00 1.4K
12:13 2,806.00 2,806.00 2,806.00 2,806.00 0.0K
12:16 2,810.00 2,814.00 2,810.00 2,814.00 0.1K
12:18 2,814.00 2,814.00 2,814.00 2,814.00 0.0K
12:22 2,814.00 2,816.00 2,814.00 2,816.00 1.9K
12:23 2,820.00 2,820.00 2,820.00 2,820.00 0.5K
12:24 2,824.74 2,824.74 2,824.74 2,824.74 0.0K
12:25 2,824.16 2,824.16 2,818.00 2,818.00 0.6K
12:26 2,820.00 2,820.00 2,820.00 2,820.00 0.0K
12:28 2,820.00 2,820.00 2,820.00 2,820.00 0.1K
12:29 2,818.73 2,818.73 2,818.73 2,818.73 0.1K
12:30 2,816.00 2,816.00 2,816.00 2,816.00 0.0K
12:32 2,820.00 2,830.00 2,820.00 2,830.00 3.1K
12:35 2,828.32 2,828.32 2,828.32 2,828.32 0.0K
12:37 2,830.00 2,830.00 2,830.00 2,830.00 0.0K
12:38 2,826.00 2,830.00 2,826.00 2,830.00 0.3K
12:39 2,832.00 2,832.00 2,830.00 2,830.00 0.1K
12:40 2,832.00 2,832.00 2,832.00 2,832.00 0.0K
12:41 2,826.00 2,826.00 2,826.00 2,826.00 0.0K
12:42 2,832.00 2,832.00 2,832.00 2,832.00 0.0K
12:43 2,832.00 2,832.00 2,832.00 2,832.00 0.1K
12:44 2,832.00 2,832.00 2,832.00 2,832.00 0.0K
12:45 2,832.00 2,832.00 2,832.00 2,832.00 0.1K
12:46 2,832.00 2,832.00 2,832.00 2,832.00 0.0K
12:47 2,832.00 2,832.00 2,832.00 2,832.00 0.0K
12:48 2,830.09 2,832.00 2,830.09 2,832.00 0.1K
12:49 2,832.00 2,832.00 2,828.00 2,828.49 0.9K
12:50 2,826.00 2,828.00 2,826.00 2,828.00 1.4K
12:52 2,826.00 2,826.00 2,822.00 2,822.00 1.0K
12:53 2,822.00 2,822.00 2,820.00 2,820.00 1.6K
12:57 2,817.75 2,817.75 2,817.75 2,817.75 0.1K
13:04 2,816.00 2,816.00 2,812.00 2,812.00 0.7K
13:10 2,806.00 2,806.00 2,806.00 2,806.00 0.0K
13:12 2,814.00 2,814.00 2,814.00 2,814.00 0.0K
13:15 2,809.30 2,809.30 2,809.30 2,809.30 0.0K
13:18 2,814.00 2,814.00 2,814.00 2,814.00 0.0K
13:20 2,808.00 2,808.00 2,808.00 2,808.00 0.0K
13:23 2,814.00 2,814.00 2,814.00 2,814.00 0.0K
13:29 2,808.00 2,811.72 2,808.00 2,811.72 0.4K
13:30 2,814.00 2,814.00 2,814.00 2,814.00 0.0K
13:32 2,812.00 2,812.00 2,812.00 2,812.00 0.1K
13:33 2,818.00 2,818.00 2,818.00 2,818.00 1.3K
13:34 2,817.31 2,817.31 2,817.31 2,817.31 1.0K
13:37 2,822.00 2,822.00 2,822.00 2,822.00 0.0K
13:40 2,814.00 2,814.00 2,814.00 2,814.00 0.3K
13:48 2,818.00 2,818.00 2,818.00 2,818.00 0.0K
13:54 2,818.00 2,818.00 2,818.00 2,818.00 0.0K
13:55 2,818.00 2,818.00 2,818.00 2,818.00 0.1K
13:57 2,816.00 2,816.00 2,816.00 2,816.00 0.1K
13:58 2,814.00 2,814.00 2,814.00 2,814.00 0.0K
13:59 2,818.00 2,820.48 2,818.00 2,820.48 0.9K
14:00 2,820.00 2,824.00 2,820.00 2,824.00 0.6K
14:01 2,824.00 2,824.00 2,824.00 2,824.00 0.0K
14:05 2,820.00 2,820.00 2,820.00 2,820.00 0.9K
14:07 2,822.00 2,822.00 2,820.00 2,820.00 0.1K
14:09 2,822.00 2,822.00 2,822.00 2,822.00 0.0K
14:10 2,822.00 2,822.00 2,822.00 2,822.00 0.2K
14:11 2,818.00 2,818.00 2,818.00 2,818.00 0.2K
14:12 2,818.00 2,818.00 2,818.00 2,818.00 1.3K
14:15 2,822.00 2,822.00 2,816.00 2,816.00 0.3K
14:18 2,818.00 2,818.00 2,814.00 2,814.00 0.0K
14:20 2,808.00 2,814.32 2,808.00 2,814.32 1.0K
14:25 2,810.00 2,810.00 2,810.00 2,810.00 0.1K
14:26 2,816.00 2,820.00 2,816.00 2,820.00 1.8K
14:29 2,820.00 2,820.00 2,820.00 2,820.00 1.8K
14:30 2,822.00 2,824.00 2,820.00 2,820.00 1.4K
14:31 2,822.00 2,822.00 2,820.00 2,820.00 3.0K
14:34 2,822.00 2,822.00 2,822.00 2,822.00 0.8K
14:36 2,828.00 2,828.00 2,828.00 2,828.00 0.0K
14:37 2,828.00 2,828.00 2,828.00 2,828.00 0.0K
14:39 2,828.00 2,828.00 2,825.23 2,828.00 0.1K
14:40 2,824.00 2,826.85 2,824.00 2,826.85 0.0K
14:42 2,832.00 2,832.00 2,832.00 2,832.00 1.2K
14:43 2,834.00 2,834.00 2,834.00 2,834.00 0.0K
14:45 2,834.00 2,834.00 2,830.00 2,830.00 0.1K
14:46 2,830.02 2,830.02 2,830.02 2,830.02 0.0K
14:48 2,834.00 2,834.00 2,834.00 2,834.00 0.0K
14:53 2,832.09 2,832.09 2,832.09 2,832.09 0.2K
14:54 2,828.00 2,828.00 2,828.00 2,828.00 0.3K
14:55 2,829.39 2,829.39 2,829.39 2,829.39 0.5K
14:59 2,829.16 2,829.16 2,829.16 2,829.16 0.1K
15:00 2,832.00 2,832.00 2,832.00 2,832.00 0.0K
15:01 2,827.81 2,827.81 2,827.81 2,827.81 0.1K
15:02 2,829.60 2,829.60 2,829.60 2,829.60 0.0K
15:03 2,830.00 2,830.00 2,830.00 2,830.00 0.3K
15:04 2,830.00 2,830.00 2,830.00 2,830.00 0.0K
15:07 2,830.00 2,830.00 2,830.00 2,830.00 0.1K
15:08 2,828.00 2,834.00 2,828.00 2,834.00 0.5K
15:09 2,836.00 2,836.00 2,836.00 2,836.00 0.1K
15:12 2,834.53 2,834.53 2,832.00 2,832.00 0.1K
15:13 2,830.00 2,830.00 2,830.00 2,830.00 0.6K
15:18 2,836.00 2,836.00 2,836.00 2,836.00 0.0K
15:19 2,833.23 2,833.23 2,833.23 2,833.23 0.0K
15:22 2,830.00 2,830.00 2,828.00 2,828.00 0.5K
15:23 2,826.00 2,826.00 2,826.00 2,826.00 0.1K
15:25 2,828.00 2,828.00 2,828.00 2,828.00 0.4K
15:26 2,832.00 2,832.00 2,832.00 2,832.00 2.2K
15:29 2,832.15 2,832.15 2,831.66 2,831.66 0.4K
15:30 2,832.53 2,832.53 2,832.53 2,832.53 0.0K
15:34 2,834.00 2,834.00 2,834.00 2,834.00 0.1K
15:36 2,830.00 2,830.00 2,830.00 2,830.00 0.6K
15:40 2,834.00 2,834.00 2,834.00 2,834.00 0.0K
15:44 2,834.00 2,834.00 2,834.00 2,834.00 0.5K
15:45 2,832.17 2,832.17 2,832.17 2,832.17 0.5K
15:48 2,836.00 2,836.00 2,836.00 2,836.00 0.0K
15:50 2,832.00 2,833.59 2,832.00 2,833.59 1.0K
15:54 2,830.00 2,830.00 2,830.00 2,830.00 0.1K
15:55 2,831.60 2,831.60 2,831.60 2,831.60 0.0K
15:56 2,830.00 2,830.00 2,830.00 2,830.00 0.3K
16:00 2,831.58 2,831.58 2,831.58 2,831.58 0.1K
16:01 2,831.81 2,834.00 2,830.00 2,834.00 1.7K
16:02 2,832.00 2,832.00 2,830.00 2,830.00 0.3K
16:04 2,832.00 2,832.00 2,832.00 2,832.00 0.0K
16:05 2,830.00 2,830.00 2,830.00 2,830.00 0.3K
16:06 2,830.00 2,830.00 2,830.00 2,830.00 0.0K
16:07 2,830.00 2,830.00 2,830.00 2,830.00 0.0K
16:09 2,830.00 2,830.00 2,830.00 2,830.00 0.0K
16:10 2,831.16 2,831.16 2,830.00 2,830.00 0.7K
16:11 2,830.45 2,830.45 2,830.45 2,830.45 0.5K
16:12 2,828.00 2,828.00 2,828.00 2,828.00 0.2K
16:18 2,830.00 2,834.00 2,829.00 2,832.00 4.0K
16:19 2,832.00 2,832.00 2,830.00 2,830.00 3.0K
16:21 2,832.00 2,832.00 2,830.00 2,832.00 1.9K
16:22 2,830.00 2,832.00 2,830.00 2,832.00 9.5K
16:23 2,832.00 2,832.00 2,832.00 2,832.00 0.1K
16:24 2,830.73 2,830.73 2,830.73 2,830.73 0.2K
16:25 2,830.00 2,832.00 2,828.00 2,828.00 0.9K
16:26 2,828.00 2,832.00 2,828.00 2,828.00 0.5K
16:27 2,830.00 2,830.00 2,824.00 2,826.00 1.4K
16:28 2,828.00 2,830.00 2,826.00 2,826.00 0.9K
16:29 2,826.00 2,852.00 2,826.00 2,852.00 1.7K
16:35 2,844.00 2,844.00 2,844.00 2,844.00 540.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし