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 2,898.00 2,898.00 2,876.00 2,876.00 0.1K
08:02 2,890.00 2,890.00 2,890.00 2,890.00 0.1K
08:03 2,898.00 2,902.90 2,898.00 2,902.90 1.1K
08:11 2,900.00 2,900.00 2,900.00 2,900.00 1.0K
08:12 2,900.00 2,900.00 2,900.00 2,900.00 1.3K
08:13 2,908.00 2,908.00 2,904.00 2,904.00 1.9K
08:14 2,900.00 2,900.00 2,900.00 2,900.00 0.1K
08:18 2,898.00 2,898.00 2,896.00 2,896.00 0.2K
08:19 2,894.49 2,896.00 2,894.49 2,896.00 1.5K
08:20 2,898.00 2,898.00 2,898.00 2,898.00 0.1K
08:25 2,898.00 2,900.00 2,898.00 2,900.00 1.3K
08:26 2,896.00 2,896.00 2,896.00 2,896.00 1.5K
08:30 2,898.00 2,898.00 2,898.00 2,898.00 0.2K
08:32 2,897.86 2,897.86 2,897.86 2,897.86 0.1K
08:33 2,897.85 2,897.85 2,897.85 2,897.85 0.1K
08:35 2,900.00 2,900.00 2,900.00 2,900.00 0.2K
08:36 2,900.00 2,900.00 2,900.00 2,900.00 0.0K
08:37 2,896.00 2,896.00 2,896.00 2,896.00 0.1K
08:38 2,900.00 2,900.00 2,900.00 2,900.00 0.0K
08:39 2,898.00 2,898.00 2,898.00 2,898.00 1.5K
08:40 2,894.00 2,896.00 2,894.00 2,896.00 0.7K
08:43 2,892.00 2,892.00 2,892.00 2,892.00 0.2K
08:47 2,895.77 2,895.77 2,895.77 2,895.77 0.0K
08:50 2,898.00 2,898.00 2,898.00 2,898.00 0.2K
08:54 2,896.00 2,896.00 2,894.00 2,894.00 0.6K
08:55 2,892.00 2,892.00 2,892.00 2,892.00 0.1K
08:56 2,892.45 2,892.45 2,892.45 2,892.45 0.5K
08:57 2,896.00 2,896.00 2,896.00 2,896.00 0.0K
09:00 2,890.00 2,894.00 2,890.00 2,894.00 0.6K
09:02 2,894.00 2,894.00 2,894.00 2,894.00 0.0K
09:04 2,898.00 2,898.00 2,894.00 2,894.00 0.1K
09:05 2,896.03 2,896.03 2,896.03 2,896.03 0.1K
09:06 2,898.00 2,898.00 2,898.00 2,898.00 0.0K
09:09 2,894.00 2,894.00 2,894.00 2,894.00 0.0K
09:10 2,898.00 2,898.00 2,898.00 2,898.00 0.1K
09:13 2,895.91 2,898.00 2,895.91 2,898.00 0.1K
09:16 2,898.00 2,898.00 2,894.00 2,894.00 0.3K
09:19 2,892.00 2,894.00 2,892.00 2,894.00 0.8K
09:22 2,892.00 2,892.00 2,892.00 2,892.00 0.0K
09:25 2,898.00 2,898.00 2,893.00 2,893.00 0.1K
09:31 2,892.00 2,892.00 2,892.00 2,892.00 0.5K
09:37 2,892.00 2,892.00 2,892.00 2,892.00 0.2K
09:41 2,892.00 2,892.00 2,892.00 2,892.00 0.0K
09:43 2,892.00 2,892.00 2,892.00 2,892.00 0.0K
09:44 2,892.00 2,892.00 2,892.00 2,892.00 0.1K
09:46 2,892.00 2,892.00 2,892.00 2,892.00 0.7K
09:47 2,894.00 2,894.00 2,894.00 2,894.00 0.0K
09:48 2,890.00 2,891.80 2,890.00 2,891.80 0.1K
09:51 2,888.00 2,888.00 2,888.00 2,888.00 0.0K
09:59 2,884.00 2,884.00 2,884.00 2,884.00 0.0K
10:01 2,888.00 2,888.00 2,878.00 2,878.00 1.0K
10:03 2,880.00 2,880.00 2,880.00 2,880.00 0.3K
10:04 2,879.79 2,879.79 2,879.79 2,879.79 0.0K
10:05 2,881.02 2,881.02 2,872.00 2,872.00 0.3K
10:06 2,878.00 2,880.00 2,878.00 2,880.00 0.4K
10:07 2,880.96 2,882.98 2,880.96 2,882.98 0.5K
10:09 2,883.74 2,883.74 2,883.74 2,883.74 0.3K
10:11 2,882.00 2,882.00 2,882.00 2,882.00 0.0K
10:13 2,881.56 2,881.56 2,881.56 2,881.56 0.1K
10:16 2,880.00 2,884.00 2,880.00 2,884.00 0.5K
10:18 2,884.00 2,884.00 2,883.33 2,883.33 0.1K
10:19 2,884.20 2,884.20 2,884.20 2,884.20 0.0K
10:20 2,886.00 2,886.00 2,886.00 2,886.00 0.1K
10:21 2,886.00 2,892.00 2,886.00 2,892.00 0.4K
10:22 2,890.00 2,890.00 2,887.30 2,887.30 0.2K
10:24 2,886.00 2,886.00 2,886.00 2,886.00 0.0K
10:25 2,886.00 2,886.00 2,886.00 2,886.00 0.1K
10:26 2,884.00 2,884.00 2,884.00 2,884.00 0.1K
10:27 2,884.00 2,884.00 2,884.00 2,884.00 0.1K
10:29 2,888.00 2,888.00 2,888.00 2,888.00 0.1K
10:35 2,884.00 2,884.00 2,884.00 2,884.00 0.1K
10:43 2,884.00 2,884.00 2,884.00 2,884.00 0.0K
10:50 2,882.00 2,882.00 2,882.00 2,882.00 0.2K
11:02 2,884.00 2,884.00 2,884.00 2,884.00 0.0K
11:05 2,881.48 2,881.48 2,881.48 2,881.48 0.1K
11:14 2,884.00 2,884.00 2,884.00 2,884.00 0.0K
11:19 2,882.00 2,882.00 2,882.00 2,882.00 0.1K
11:20 2,881.92 2,881.92 2,881.92 2,881.92 0.2K
11:26 2,880.00 2,880.00 2,880.00 2,880.00 0.0K
11:30 2,880.00 2,882.00 2,880.00 2,882.00 0.7K
11:33 2,879.67 2,879.67 2,879.67 2,879.67 0.0K
11:34 2,878.00 2,878.00 2,878.00 2,878.00 0.3K
11:46 2,876.00 2,876.00 2,876.00 2,876.00 0.0K
11:48 2,878.25 2,878.25 2,878.25 2,878.25 0.0K
11:53 2,880.00 2,880.00 2,880.00 2,880.00 0.0K
11:54 2,877.45 2,877.45 2,877.45 2,877.45 0.3K
11:56 2,880.00 2,880.00 2,880.00 2,880.00 0.0K
11:57 2,880.00 2,882.00 2,880.00 2,882.00 2.8K
12:02 2,886.00 2,886.00 2,886.00 2,886.00 0.0K
12:05 2,883.00 2,883.00 2,883.00 2,883.00 0.3K
12:07 2,886.00 2,886.00 2,886.00 2,886.00 0.0K
12:16 2,884.00 2,884.00 2,884.00 2,884.00 0.0K
12:17 2,884.00 2,884.00 2,884.00 2,884.00 0.0K
12:19 2,882.46 2,882.46 2,882.46 2,882.46 0.0K
12:23 2,880.00 2,880.00 2,880.00 2,880.00 0.0K
12:24 2,880.00 2,880.00 2,880.00 2,880.00 0.1K
12:28 2,880.00 2,880.00 2,880.00 2,880.00 0.1K
12:29 2,882.00 2,882.00 2,878.00 2,878.00 0.8K
12:32 2,882.00 2,882.00 2,882.00 2,882.00 0.0K
12:47 2,882.00 2,882.00 2,882.00 2,882.00 0.2K
12:50 2,882.00 2,882.00 2,882.00 2,882.00 0.5K
12:57 2,880.00 2,880.00 2,880.00 2,880.00 0.0K
12:59 2,882.82 2,882.82 2,882.82 2,882.82 0.1K
13:04 2,884.00 2,884.00 2,884.00 2,884.00 0.2K
13:07 2,882.00 2,882.00 2,882.00 2,882.00 0.7K
13:12 2,882.00 2,882.00 2,882.00 2,882.00 0.1K
13:13 2,883.98 2,883.98 2,883.98 2,883.98 0.0K
13:14 2,880.00 2,880.00 2,880.00 2,880.00 0.0K
13:20 2,884.00 2,884.00 2,884.00 2,884.00 0.1K
13:21 2,880.00 2,880.00 2,880.00 2,880.00 0.0K
13:28 2,880.00 2,880.00 2,880.00 2,880.00 0.0K
13:31 2,886.00 2,888.00 2,886.00 2,888.00 0.6K
13:33 2,886.00 2,886.00 2,886.00 2,886.00 0.0K
13:36 2,886.00 2,886.00 2,886.00 2,886.00 0.6K
13:37 2,887.59 2,887.59 2,887.59 2,887.59 0.5K
13:38 2,886.00 2,886.00 2,884.00 2,884.00 0.3K
13:41 2,884.00 2,884.00 2,884.00 2,884.00 0.0K
13:42 2,882.00 2,882.00 2,882.00 2,882.00 0.0K
13:43 2,880.00 2,880.00 2,880.00 2,880.00 0.0K
13:44 2,880.00 2,880.00 2,880.00 2,880.00 0.0K
13:50 2,882.02 2,884.00 2,882.02 2,884.00 0.2K
13:52 2,882.00 2,882.00 2,876.00 2,876.00 0.6K
13:54 2,872.00 2,872.00 2,872.00 2,872.00 0.0K
13:57 2,874.00 2,874.00 2,872.00 2,873.68 3.2K
13:58 2,874.00 2,874.00 2,874.00 2,874.00 0.0K
13:59 2,871.60 2,871.60 2,871.60 2,871.60 0.3K
14:01 2,872.00 2,872.00 2,872.00 2,872.00 0.8K
14:04 2,874.37 2,876.00 2,874.37 2,876.00 0.1K
14:06 2,868.00 2,868.00 2,868.00 2,868.00 0.5K
14:07 2,870.00 2,870.00 2,870.00 2,870.00 0.2K
14:09 2,870.00 2,870.00 2,870.00 2,870.00 0.0K
14:10 2,868.00 2,868.00 2,868.00 2,868.00 0.0K
14:11 2,870.00 2,872.00 2,870.00 2,872.00 0.7K
14:12 2,876.00 2,876.00 2,876.00 2,876.00 0.1K
14:13 2,874.00 2,874.00 2,874.00 2,874.00 0.0K
14:16 2,878.00 2,878.00 2,878.00 2,878.00 0.0K
14:19 2,876.00 2,876.00 2,872.00 2,872.00 0.4K
14:20 2,868.00 2,870.00 2,868.00 2,870.00 0.1K
14:21 2,872.00 2,884.00 2,872.00 2,884.00 1.9K
14:22 2,886.00 2,886.00 2,886.00 2,886.00 0.5K
14:27 2,886.00 2,886.00 2,882.00 2,882.00 2.8K
14:30 2,882.00 2,882.00 2,882.00 2,882.00 1.2K
14:31 2,882.00 2,884.00 2,882.00 2,884.00 1.3K
14:32 2,884.00 2,884.00 2,884.00 2,884.00 1.9K
14:33 2,882.00 2,882.00 2,882.00 2,882.00 0.4K
14:39 2,882.00 2,882.00 2,882.00 2,882.00 0.5K
14:41 2,884.00 2,884.00 2,884.00 2,884.00 0.5K
14:43 2,884.00 2,884.00 2,884.00 2,884.00 0.1K
14:44 2,884.00 2,884.00 2,884.00 2,884.00 0.3K
14:45 2,884.00 2,884.00 2,884.00 2,884.00 0.0K
14:47 2,884.00 2,884.00 2,884.00 2,884.00 0.1K
14:48 2,882.00 2,884.00 2,882.00 2,884.00 0.4K
14:49 2,882.00 2,882.00 2,882.00 2,882.00 0.8K
14:52 2,882.02 2,882.02 2,882.02 2,882.02 1.0K
14:54 2,882.00 2,882.00 2,882.00 2,882.00 1.1K
14:55 2,882.00 2,882.00 2,882.00 2,882.00 0.1K
15:07 2,882.00 2,882.00 2,882.00 2,882.00 0.9K
15:08 2,886.00 2,886.00 2,886.00 2,886.00 0.8K
15:09 2,884.00 2,884.00 2,884.00 2,884.00 0.2K
15:10 2,884.00 2,884.00 2,882.00 2,882.00 0.4K
15:12 2,878.00 2,878.17 2,878.00 2,878.17 0.4K
15:13 2,874.00 2,874.00 2,874.00 2,874.00 0.2K
15:15 2,876.00 2,876.00 2,876.00 2,876.00 0.2K
15:17 2,878.00 2,878.01 2,878.00 2,878.01 0.9K
15:19 2,878.00 2,878.00 2,876.00 2,876.00 0.9K
15:22 2,876.00 2,876.00 2,874.00 2,874.00 0.6K
15:23 2,876.00 2,876.00 2,872.00 2,872.00 0.2K
15:24 2,874.00 2,874.00 2,874.00 2,874.00 0.1K
15:25 2,870.00 2,870.00 2,870.00 2,870.00 0.0K
15:28 2,872.08 2,872.08 2,872.08 2,872.08 0.1K
15:30 2,870.00 2,870.00 2,870.00 2,870.00 0.3K
15:31 2,866.00 2,866.00 2,866.00 2,866.00 0.5K
15:32 2,866.00 2,866.00 2,866.00 2,866.00 0.2K
15:33 2,862.00 2,862.00 2,862.00 2,862.00 0.1K
15:34 2,862.00 2,864.00 2,862.00 2,864.00 0.7K
15:35 2,868.00 2,868.00 2,866.00 2,866.00 0.5K
15:38 2,866.00 2,866.00 2,866.00 2,866.00 0.3K
15:40 2,866.00 2,867.41 2,866.00 2,867.41 0.7K
15:41 2,865.96 2,865.96 2,865.96 2,865.96 0.1K
15:43 2,865.13 2,865.13 2,865.13 2,865.13 0.9K
15:45 2,864.00 2,864.00 2,862.00 2,862.00 0.7K
15:48 2,862.00 2,866.00 2,862.00 2,866.00 1.0K
15:50 2,862.00 2,862.00 2,860.00 2,860.00 0.6K
15:52 2,860.00 2,860.00 2,860.00 2,860.00 0.1K
15:56 2,859.85 2,859.85 2,859.85 2,859.85 0.7K
15:57 2,860.00 2,860.00 2,860.00 2,860.00 0.5K
15:58 2,862.00 2,862.00 2,862.00 2,862.00 0.8K
15:59 2,866.00 2,866.00 2,866.00 2,866.00 0.9K
16:00 2,864.00 2,864.00 2,864.00 2,864.00 1.6K
16:01 2,866.00 2,868.00 2,862.00 2,862.00 0.4K
16:02 2,862.00 2,862.00 2,862.00 2,862.00 0.4K
16:05 2,862.00 2,862.00 2,862.00 2,862.00 0.3K
16:07 2,862.00 2,862.00 2,860.00 2,862.00 0.8K
16:08 2,860.00 2,860.00 2,860.00 2,860.00 0.0K
16:09 2,862.00 2,862.00 2,862.00 2,862.00 0.4K
16:13 2,864.00 2,864.00 2,864.00 2,864.00 0.5K
16:14 2,864.00 2,864.00 2,863.20 2,863.20 0.5K
16:15 2,864.00 2,864.00 2,862.00 2,862.00 0.1K
16:17 2,864.00 2,864.00 2,864.00 2,864.00 0.2K
16:19 2,864.00 2,864.00 2,864.00 2,864.00 0.5K
16:20 2,864.00 2,864.00 2,864.00 2,864.00 0.4K
16:21 2,866.00 2,866.00 2,866.00 2,866.00 0.2K
16:22 2,866.00 2,866.00 2,866.00 2,866.00 0.1K
16:23 2,866.00 2,866.00 2,866.00 2,866.00 0.2K
16:24 2,866.00 2,866.00 2,866.00 2,866.00 0.1K
16:25 2,866.00 2,868.00 2,866.00 2,866.00 0.4K
16:26 2,864.00 2,864.00 2,864.00 2,864.00 0.5K
16:27 2,864.00 2,864.00 2,864.00 2,864.00 0.1K
16:28 2,866.00 2,866.00 2,862.00 2,866.00 0.9K
16:29 2,866.00 2,868.00 2,866.00 2,868.00 0.3K
16:35 2,884.00 2,884.00 2,884.00 2,884.00 78.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし