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 2,848.00 2,872.00 2,848.00 2,872.00 2.0K
08:01 2,852.00 2,852.00 2,840.00 2,840.00 1.5K
08:02 2,855.61 2,855.61 2,855.61 2,855.61 0.1K
08:05 2,850.00 2,850.00 2,850.00 2,850.00 0.1K
08:10 2,848.25 2,849.31 2,848.25 2,849.31 0.8K
08:12 2,844.00 2,844.00 2,844.00 2,844.00 1.1K
08:13 2,850.00 2,850.00 2,846.04 2,846.04 0.1K
08:19 2,848.86 2,848.86 2,848.86 2,848.86 0.9K
08:20 2,850.00 2,850.00 2,850.00 2,850.00 0.4K
08:21 2,857.60 2,857.60 2,857.60 2,857.60 0.1K
08:27 2,853.90 2,853.90 2,853.90 2,853.90 1.4K
08:28 2,854.67 2,854.67 2,852.00 2,852.00 0.0K
08:29 2,856.00 2,856.00 2,852.00 2,852.00 1.0K
08:31 2,850.00 2,850.00 2,848.00 2,848.00 0.3K
08:34 2,852.00 2,852.00 2,852.00 2,852.00 0.0K
08:35 2,852.00 2,852.00 2,852.00 2,852.00 0.0K
08:37 2,852.00 2,852.00 2,852.00 2,852.00 0.0K
08:39 2,850.00 2,850.00 2,850.00 2,850.00 0.0K
08:41 2,844.00 2,844.00 2,840.00 2,843.42 2.4K
08:42 2,840.86 2,840.86 2,840.86 2,840.86 0.5K
08:43 2,836.00 2,836.00 2,836.00 2,836.00 0.0K
08:45 2,842.00 2,842.00 2,842.00 2,842.00 0.0K
08:47 2,844.00 2,844.00 2,844.00 2,844.00 0.1K
08:50 2,850.00 2,850.00 2,850.00 2,850.00 0.0K
08:53 2,850.00 2,850.00 2,850.00 2,850.00 0.0K
08:54 2,848.88 2,848.88 2,848.88 2,848.88 0.2K
08:55 2,848.00 2,848.00 2,848.00 2,848.00 2.4K
08:56 2,854.00 2,854.00 2,848.00 2,848.00 0.4K
08:57 2,846.00 2,846.00 2,846.00 2,846.00 0.4K
08:58 2,848.00 2,852.00 2,848.00 2,852.00 0.3K
08:59 2,846.00 2,848.00 2,846.00 2,846.00 0.4K
09:00 2,848.00 2,850.00 2,848.00 2,850.00 0.0K
09:01 2,850.00 2,850.00 2,850.00 2,850.00 0.0K
09:02 2,850.00 2,850.00 2,850.00 2,850.00 0.0K
09:03 2,848.00 2,854.00 2,848.00 2,854.00 0.3K
09:04 2,852.00 2,852.00 2,852.00 2,852.00 0.0K
09:08 2,858.17 2,858.17 2,858.17 2,858.17 0.0K
09:09 2,860.00 2,860.00 2,854.00 2,854.00 1.0K
09:10 2,852.00 2,852.00 2,850.00 2,850.00 1.0K
09:11 2,858.00 2,858.00 2,858.00 2,858.00 1.4K
09:13 2,858.00 2,858.00 2,858.00 2,858.00 0.0K
09:17 2,852.00 2,852.00 2,852.00 2,852.00 0.0K
09:20 2,858.00 2,858.00 2,858.00 2,858.00 0.4K
09:22 2,860.00 2,860.00 2,854.00 2,854.00 0.0K
09:24 2,854.57 2,854.57 2,854.57 2,854.57 1.0K
09:25 2,860.00 2,860.00 2,854.00 2,854.00 0.1K
09:27 2,860.00 2,860.00 2,860.00 2,860.00 0.0K
09:29 2,860.00 2,860.00 2,860.00 2,860.00 0.0K
09:30 2,858.59 2,860.00 2,858.59 2,860.00 0.3K
09:33 2,860.00 2,860.00 2,860.00 2,860.00 0.1K
09:35 2,860.00 2,860.00 2,860.00 2,860.00 0.3K
09:36 2,859.37 2,859.37 2,859.37 2,859.37 3.0K
09:39 2,854.54 2,860.00 2,854.54 2,860.00 1.6K
09:40 2,860.00 2,862.00 2,860.00 2,862.00 0.6K
09:43 2,856.00 2,856.00 2,856.00 2,856.00 0.0K
09:45 2,856.00 2,856.00 2,856.00 2,856.00 0.0K
09:46 2,862.00 2,862.00 2,856.00 2,862.00 0.0K
09:47 2,860.00 2,860.00 2,860.00 2,860.00 0.0K
09:52 2,858.84 2,858.84 2,858.84 2,858.84 0.0K
09:53 2,862.97 2,862.97 2,862.97 2,862.97 0.9K
09:54 2,868.00 2,868.00 2,868.00 2,868.00 0.3K
09:56 2,865.38 2,865.38 2,865.38 2,865.38 0.0K
09:58 2,864.00 2,864.00 2,864.00 2,864.00 0.0K
09:59 2,866.00 2,868.00 2,866.00 2,868.00 0.0K
10:01 2,864.44 2,864.44 2,864.44 2,864.44 0.1K
10:03 2,864.00 2,865.91 2,864.00 2,865.91 0.0K
10:06 2,868.00 2,868.00 2,868.00 2,868.00 0.1K
10:07 2,868.00 2,868.00 2,866.59 2,866.59 0.1K
10:08 2,864.00 2,868.15 2,864.00 2,868.15 0.2K
10:09 2,872.00 2,872.00 2,872.00 2,872.00 0.9K
10:14 2,868.00 2,868.00 2,868.00 2,868.00 0.2K
10:15 2,872.00 2,872.00 2,872.00 2,872.00 0.0K
10:16 2,872.00 2,872.00 2,872.00 2,872.00 0.0K
10:17 2,872.00 2,872.00 2,870.00 2,872.00 0.4K
10:18 2,872.00 2,872.00 2,872.00 2,872.00 0.0K
10:19 2,872.00 2,872.00 2,872.00 2,872.00 0.0K
10:21 2,872.00 2,872.00 2,872.00 2,872.00 0.0K
10:23 2,870.78 2,870.78 2,870.78 2,870.78 0.0K
10:24 2,871.98 2,871.98 2,871.98 2,871.98 0.0K
10:25 2,866.00 2,866.00 2,866.00 2,866.00 0.0K
10:33 2,866.00 2,866.00 2,866.00 2,866.00 0.0K
10:34 2,872.00 2,872.00 2,872.00 2,872.00 0.1K
10:38 2,870.11 2,870.11 2,870.11 2,870.11 0.1K
10:39 2,866.00 2,866.00 2,866.00 2,866.00 0.0K
10:41 2,868.00 2,868.00 2,868.00 2,868.00 0.2K
10:42 2,866.00 2,866.00 2,866.00 2,866.00 0.0K
10:44 2,867.35 2,867.35 2,867.35 2,867.35 0.1K
10:45 2,868.00 2,868.00 2,868.00 2,868.00 0.0K
10:47 2,868.00 2,870.00 2,868.00 2,870.00 0.4K
10:48 2,874.00 2,874.00 2,870.00 2,874.00 0.8K
10:50 2,872.00 2,872.00 2,872.00 2,872.00 0.5K
10:51 2,874.00 2,875.00 2,872.00 2,872.00 11.7K
10:52 2,870.00 2,870.00 2,870.00 2,870.00 0.2K
10:53 2,868.00 2,868.00 2,868.00 2,868.00 0.1K
10:55 2,866.00 2,866.00 2,866.00 2,866.00 0.0K
10:57 2,870.00 2,878.00 2,870.00 2,878.00 1.6K
10:58 2,872.00 2,874.89 2,872.00 2,874.89 0.3K
10:59 2,870.00 2,870.00 2,870.00 2,870.00 0.0K
11:00 2,876.00 2,876.00 2,876.00 2,876.00 0.1K
11:03 2,870.00 2,874.00 2,870.00 2,874.00 2.5K
11:07 2,876.00 2,876.00 2,876.00 2,876.00 0.0K
11:09 2,874.00 2,874.00 2,874.00 2,874.00 0.4K
11:17 2,873.48 2,873.48 2,872.00 2,872.00 0.1K
11:19 2,870.00 2,870.00 2,870.00 2,870.00 0.5K
11:22 2,872.00 2,874.00 2,872.00 2,874.00 0.5K
11:24 2,874.00 2,874.00 2,874.00 2,874.00 0.0K
11:25 2,874.00 2,874.00 2,874.00 2,874.00 0.0K
11:29 2,874.00 2,874.00 2,874.00 2,874.00 0.0K
11:32 2,874.00 2,874.00 2,874.00 2,874.00 0.0K
11:34 2,868.00 2,868.00 2,868.00 2,868.00 0.0K
11:35 2,874.00 2,874.00 2,874.00 2,874.00 0.0K
11:38 2,868.00 2,868.00 2,868.00 2,868.00 0.0K
11:41 2,874.00 2,874.00 2,874.00 2,874.00 0.0K
11:43 2,874.00 2,874.00 2,874.00 2,874.00 0.0K
11:45 2,872.00 2,876.00 2,872.00 2,872.00 3.4K
11:48 2,866.00 2,866.00 2,866.00 2,866.00 0.8K
11:49 2,870.00 2,870.00 2,870.00 2,870.00 0.3K
11:50 2,872.00 2,872.00 2,872.00 2,872.00 0.0K
11:51 2,872.00 2,872.00 2,872.00 2,872.00 0.0K
11:52 2,870.00 2,870.00 2,869.72 2,869.72 0.7K
11:55 2,868.00 2,872.00 2,868.00 2,872.00 0.0K
11:56 2,872.00 2,872.00 2,872.00 2,872.00 0.0K
11:57 2,872.00 2,872.00 2,872.00 2,872.00 0.0K
12:00 2,868.00 2,872.00 2,868.00 2,868.00 0.0K
12:01 2,868.00 2,872.00 2,868.00 2,872.00 0.0K
12:02 2,872.00 2,878.00 2,868.00 2,878.00 3.3K
12:03 2,878.00 2,878.00 2,878.00 2,878.00 0.8K
12:04 2,876.00 2,876.00 2,876.00 2,876.00 3.5K
12:05 2,880.00 2,880.00 2,880.00 2,880.00 0.1K
12:06 2,878.00 2,878.00 2,876.00 2,876.00 0.4K
12:07 2,878.00 2,878.00 2,878.00 2,878.00 1.3K
12:08 2,876.00 2,876.00 2,874.00 2,874.00 0.1K
12:10 2,876.00 2,876.00 2,876.00 2,876.00 0.1K
12:11 2,874.00 2,880.00 2,874.00 2,880.00 3.3K
12:12 2,878.00 2,880.00 2,878.00 2,880.00 1.2K
12:19 2,880.00 2,880.00 2,880.00 2,880.00 0.0K
12:21 2,880.00 2,880.00 2,880.00 2,880.00 0.0K
12:24 2,879.63 2,879.63 2,878.00 2,878.00 0.3K
12:25 2,880.00 2,880.00 2,880.00 2,880.00 0.1K
12:28 2,878.00 2,884.00 2,878.00 2,880.00 1.4K
12:31 2,876.00 2,876.00 2,876.00 2,876.00 0.0K
12:32 2,876.00 2,876.00 2,876.00 2,876.00 0.0K
12:34 2,879.90 2,879.90 2,879.90 2,879.90 0.1K
12:35 2,880.00 2,880.00 2,880.00 2,880.00 0.0K
12:36 2,877.52 2,877.52 2,877.52 2,877.52 0.1K
12:37 2,880.00 2,880.00 2,880.00 2,880.00 0.0K
12:38 2,880.00 2,880.00 2,880.00 2,880.00 0.1K
12:39 2,879.63 2,879.63 2,879.63 2,879.63 0.2K
12:40 2,879.44 2,879.44 2,879.44 2,879.44 0.2K
12:41 2,880.00 2,880.00 2,877.52 2,877.52 0.3K
12:42 2,880.00 2,884.00 2,879.86 2,879.86 0.8K
12:43 2,880.00 2,880.00 2,880.00 2,880.00 0.1K
12:47 2,884.00 2,884.00 2,884.00 2,884.00 0.0K
12:50 2,886.00 2,886.00 2,886.00 2,886.00 0.6K
12:52 2,888.00 2,888.00 2,888.00 2,888.00 0.0K
12:53 2,888.00 2,888.00 2,888.00 2,888.00 0.2K
12:54 2,886.00 2,886.00 2,886.00 2,886.00 0.0K
12:55 2,886.00 2,888.00 2,886.00 2,888.00 0.0K
12:57 2,886.00 2,886.00 2,884.00 2,884.00 1.4K
12:58 2,885.14 2,885.14 2,884.76 2,884.76 0.8K
12:59 2,886.00 2,886.00 2,886.00 2,886.00 0.0K
13:00 2,886.00 2,886.00 2,886.00 2,886.00 0.0K
13:01 2,884.00 2,885.64 2,884.00 2,885.64 0.1K
13:02 2,884.00 2,884.00 2,884.00 2,884.00 0.1K
13:03 2,886.00 2,886.00 2,886.00 2,886.00 0.1K
13:04 2,886.00 2,886.00 2,886.00 2,886.00 0.2K
13:06 2,888.00 2,890.00 2,888.00 2,890.00 0.2K
13:10 2,892.06 2,896.00 2,891.52 2,896.00 3.2K
13:11 2,890.00 2,890.00 2,890.00 2,890.00 0.0K
13:12 2,896.00 2,898.00 2,896.00 2,898.00 0.3K
13:13 2,896.69 2,898.00 2,896.69 2,898.00 0.3K
13:15 2,898.00 2,898.00 2,898.00 2,898.00 0.1K
13:16 2,896.00 2,896.00 2,894.00 2,896.00 0.4K
13:17 2,888.00 2,888.00 2,888.00 2,888.00 0.0K
13:19 2,888.00 2,888.00 2,888.00 2,888.00 0.7K
13:23 2,888.00 2,888.00 2,886.00 2,886.00 0.2K
13:24 2,890.00 2,890.00 2,890.00 2,890.00 0.0K
13:25 2,890.00 2,890.00 2,890.00 2,890.00 0.0K
13:28 2,886.00 2,888.00 2,886.00 2,888.00 0.0K
13:29 2,884.00 2,884.00 2,884.00 2,884.00 0.4K
13:33 2,884.00 2,884.00 2,878.00 2,878.00 0.4K
13:37 2,882.00 2,882.00 2,882.00 2,882.00 0.3K
13:39 2,884.00 2,884.00 2,884.00 2,884.00 0.0K
13:45 2,882.00 2,882.00 2,882.00 2,882.00 0.3K
13:48 2,880.30 2,880.30 2,880.00 2,880.00 0.1K
13:50 2,881.74 2,881.74 2,881.74 2,881.74 0.2K
13:51 2,880.00 2,880.00 2,880.00 2,880.00 0.0K
13:52 2,886.00 2,886.00 2,886.00 2,886.00 0.5K
13:55 2,882.00 2,882.00 2,882.00 2,882.00 0.0K
13:58 2,886.00 2,886.00 2,886.00 2,886.00 0.0K
14:02 2,886.00 2,886.00 2,886.00 2,886.00 0.2K
14:03 2,884.00 2,888.00 2,884.00 2,888.00 0.3K
14:05 2,890.00 2,890.00 2,890.00 2,890.00 0.0K
14:07 2,886.00 2,890.00 2,886.00 2,890.00 0.6K
14:08 2,894.00 2,894.00 2,894.00 2,894.00 0.0K
14:11 2,894.00 2,894.00 2,894.00 2,894.00 0.0K
14:14 2,892.00 2,892.00 2,892.00 2,892.00 0.1K
14:15 2,894.00 2,894.00 2,894.00 2,894.00 0.6K
14:16 2,892.00 2,892.00 2,892.00 2,892.00 0.9K
14:17 2,890.40 2,890.40 2,890.40 2,890.40 0.3K
14:18 2,892.00 2,892.00 2,892.00 2,892.00 0.0K
14:20 2,891.02 2,891.02 2,891.02 2,891.02 0.2K
14:25 2,892.00 2,892.00 2,892.00 2,892.00 0.0K
14:29 2,892.00 2,892.00 2,892.00 2,892.00 0.0K
14:39 2,888.00 2,890.00 2,886.00 2,886.00 0.7K
14:40 2,888.00 2,888.00 2,888.00 2,888.00 0.5K
14:43 2,888.00 2,894.00 2,888.00 2,894.00 0.6K
14:44 2,892.08 2,892.08 2,892.08 2,892.08 0.1K
14:48 2,894.16 2,894.16 2,894.16 2,894.16 0.1K
14:49 2,894.00 2,894.00 2,894.00 2,894.00 0.5K
14:53 2,890.00 2,894.00 2,890.00 2,894.00 0.5K
14:58 2,894.22 2,894.22 2,894.22 2,894.22 0.1K
15:00 2,895.06 2,895.06 2,895.06 2,895.06 0.1K
15:02 2,894.00 2,894.00 2,894.00 2,894.00 0.2K
15:04 2,894.00 2,894.00 2,894.00 2,894.00 0.2K
15:07 2,895.22 2,895.22 2,895.22 2,895.22 0.3K
15:09 2,892.00 2,894.00 2,892.00 2,894.00 1.4K
15:10 2,894.00 2,894.00 2,894.00 2,894.00 0.3K
15:11 2,894.40 2,894.40 2,894.40 2,894.40 0.0K
15:12 2,890.00 2,890.00 2,884.00 2,884.00 1.2K
15:13 2,884.00 2,884.00 2,884.00 2,884.00 0.2K
15:14 2,890.00 2,890.00 2,890.00 2,890.00 0.0K
15:17 2,886.00 2,886.00 2,886.00 2,886.00 0.1K
15:18 2,886.00 2,886.00 2,886.00 2,886.00 0.0K
15:19 2,884.00 2,884.00 2,884.00 2,884.00 0.5K
15:20 2,884.01 2,884.01 2,884.01 2,884.01 0.1K
15:21 2,884.00 2,884.79 2,884.00 2,884.79 0.1K
15:25 2,888.00 2,888.00 2,882.00 2,882.00 0.1K
15:26 2,882.00 2,884.00 2,882.00 2,884.00 0.1K
15:28 2,883.26 2,884.00 2,883.26 2,884.00 0.3K
15:29 2,880.80 2,884.00 2,880.80 2,884.00 1.8K
15:30 2,884.00 2,886.00 2,882.00 2,886.00 0.9K
15:31 2,884.00 2,890.00 2,884.00 2,890.00 1.4K
15:32 2,890.00 2,890.00 2,890.00 2,890.00 0.4K
15:33 2,888.00 2,888.00 2,888.00 2,888.00 0.1K
15:35 2,889.50 2,890.00 2,888.00 2,890.00 0.2K
15:36 2,889.89 2,889.89 2,889.89 2,889.89 0.0K
15:37 2,888.00 2,888.00 2,888.00 2,888.00 0.9K
15:38 2,888.00 2,888.00 2,888.00 2,888.00 0.0K
15:40 2,890.00 2,892.00 2,890.00 2,892.00 0.3K
15:44 2,892.00 2,892.00 2,892.00 2,892.00 0.0K
15:50 2,890.00 2,890.00 2,890.00 2,890.00 0.0K
15:51 2,892.35 2,892.35 2,892.35 2,892.35 0.1K
15:53 2,894.00 2,894.00 2,894.00 2,894.00 0.0K
15:54 2,892.00 2,892.00 2,892.00 2,892.00 0.4K
15:55 2,890.00 2,890.00 2,890.00 2,890.00 0.0K
15:56 2,894.00 2,894.00 2,892.00 2,892.00 1.7K
15:57 2,892.00 2,894.00 2,892.00 2,894.00 0.0K
15:58 2,892.00 2,894.00 2,892.00 2,894.00 0.0K
16:00 2,892.00 2,892.00 2,892.00 2,892.00 0.0K
16:02 2,890.00 2,893.18 2,890.00 2,893.18 0.8K
16:03 2,892.93 2,892.93 2,892.00 2,892.00 0.2K
16:08 2,894.00 2,894.00 2,894.00 2,894.00 0.0K
16:10 2,894.00 2,894.00 2,894.00 2,894.00 0.0K
16:15 2,894.00 2,894.00 2,890.00 2,890.00 0.5K
16:16 2,890.00 2,890.00 2,890.00 2,890.00 0.1K
16:24 2,890.00 2,890.00 2,890.00 2,890.00 0.1K
16:25 2,890.00 2,890.00 2,890.00 2,890.00 0.0K
16:26 2,890.00 2,890.00 2,886.00 2,886.00 0.1K
16:27 2,884.00 2,888.00 2,884.00 2,886.00 0.9K
16:28 2,884.00 2,884.00 2,884.00 2,884.00 0.1K
16:29 2,884.00 2,886.00 2,884.00 2,886.00 0.6K
16:35 2,890.00 2,890.00 2,890.00 2,890.00 103.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし