Plus500 Ltd (PLUSP)

PLUSP
🏛️ イギリス →
3,140.00
最終更新: 2025-09-26
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 2,970.00 2,979.86 2,970.00 2,978.00 0.4K
08:01 2,979.88 2,980.00 2,979.88 2,980.00 0.1K
08:02 2,980.22 2,980.23 2,980.22 2,980.23 0.1K
08:05 2,986.00 2,986.89 2,986.00 2,986.88 0.7K
08:08 2,990.00 2,990.00 2,990.00 2,990.00 0.0K
08:10 2,988.00 2,988.00 2,988.00 2,988.00 0.0K
08:11 2,982.00 2,986.00 2,980.00 2,986.00 0.4K
08:12 2,982.00 2,982.00 2,982.00 2,982.00 0.2K
08:13 2,980.00 2,980.00 2,980.00 2,980.00 0.0K
08:14 2,974.00 2,974.00 2,974.00 2,974.00 0.1K
08:16 2,968.00 2,968.00 2,968.00 2,968.00 0.1K
08:17 2,968.00 2,968.00 2,968.00 2,968.00 0.0K
08:18 2,965.20 2,965.20 2,965.20 2,965.20 0.1K
08:19 2,966.00 2,966.00 2,962.00 2,962.00 0.1K
08:20 2,956.00 2,962.00 2,956.00 2,962.00 1.3K
08:21 2,962.00 2,962.00 2,962.00 2,962.00 0.0K
08:26 2,962.00 2,962.00 2,962.00 2,962.00 0.2K
08:27 2,964.00 2,964.00 2,962.00 2,962.00 0.1K
08:29 2,958.00 2,958.00 2,958.00 2,958.00 0.0K
08:30 2,954.90 2,954.90 2,954.90 2,954.90 0.1K
08:31 2,952.06 2,952.06 2,952.06 2,952.06 0.0K
08:32 2,954.00 2,954.00 2,954.00 2,954.00 0.1K
08:35 2,956.00 2,956.00 2,956.00 2,956.00 0.2K
08:36 2,956.00 2,956.00 2,956.00 2,956.00 0.1K
08:38 2,956.00 2,956.00 2,956.00 2,956.00 0.2K
08:39 2,956.00 2,956.00 2,956.00 2,956.00 0.0K
08:41 2,958.00 2,958.00 2,958.00 2,958.00 0.0K
08:42 2,954.00 2,954.00 2,954.00 2,954.00 0.3K
08:43 2,954.00 2,954.00 2,954.00 2,954.00 0.0K
08:44 2,955.11 2,955.11 2,955.11 2,955.11 1.0K
08:47 2,954.00 2,954.00 2,954.00 2,954.00 0.0K
08:53 2,952.00 2,952.00 2,952.00 2,952.00 0.6K
08:55 2,953.31 2,953.31 2,953.31 2,953.31 1.0K
08:58 2,958.00 2,958.00 2,958.00 2,958.00 0.0K
09:02 2,958.00 2,958.00 2,958.00 2,958.00 0.0K
09:05 2,952.00 2,952.00 2,952.00 2,952.00 0.1K
09:06 2,953.41 2,953.41 2,953.41 2,953.41 0.1K
09:10 2,954.20 2,956.00 2,954.20 2,956.00 0.0K
09:11 2,953.88 2,953.88 2,953.88 2,953.88 0.1K
09:12 2,952.00 2,952.00 2,952.00 2,952.00 0.1K
09:16 2,956.00 2,956.00 2,956.00 2,956.00 0.3K
09:18 2,956.00 2,956.00 2,956.00 2,956.00 0.1K
09:24 2,956.00 2,956.00 2,956.00 2,956.00 0.1K
09:28 2,955.18 2,958.00 2,955.18 2,958.00 0.7K
09:35 2,954.00 2,954.00 2,954.00 2,954.00 0.0K
09:36 2,958.00 2,958.00 2,958.00 2,958.00 0.0K
09:37 2,956.12 2,956.12 2,956.12 2,956.12 0.0K
09:39 2,960.00 2,960.00 2,960.00 2,960.00 0.4K
09:42 2,960.02 2,960.02 2,960.02 2,960.02 1.3K
09:43 2,958.00 2,960.00 2,958.00 2,960.00 0.2K
09:46 2,956.00 2,962.00 2,956.00 2,962.00 0.0K
09:47 2,962.00 2,962.00 2,962.00 2,962.00 0.1K
09:48 2,958.00 2,958.00 2,958.00 2,958.00 0.0K
09:49 2,962.00 2,962.00 2,962.00 2,962.00 0.1K
09:52 2,962.00 2,962.00 2,962.00 2,962.00 0.0K
09:53 2,962.58 2,966.00 2,962.00 2,966.00 0.8K
09:54 2,960.00 2,966.00 2,960.00 2,966.00 0.0K
09:57 2,962.00 2,962.00 2,962.00 2,962.00 0.1K
09:59 2,960.00 2,960.00 2,960.00 2,960.00 0.0K
10:03 2,965.98 2,965.98 2,965.98 2,965.98 0.0K
10:05 2,960.00 2,960.00 2,960.00 2,960.00 0.0K
10:07 2,964.00 2,964.00 2,964.00 2,964.00 0.1K
10:09 2,962.08 2,964.00 2,962.08 2,964.00 0.2K
10:11 2,964.00 2,964.00 2,962.00 2,962.00 0.2K
10:12 2,960.00 2,960.00 2,960.00 2,960.00 0.1K
10:16 2,959.34 2,959.34 2,958.00 2,958.00 2.5K
10:18 2,960.00 2,960.00 2,960.00 2,960.00 0.0K
10:24 2,956.00 2,956.00 2,956.00 2,956.00 0.1K
10:26 2,956.00 2,958.00 2,956.00 2,958.00 0.2K
10:36 2,956.00 2,956.00 2,956.00 2,956.00 0.2K
10:37 2,954.00 2,954.00 2,952.00 2,952.00 0.4K
10:38 2,952.00 2,952.00 2,948.00 2,948.00 0.8K
10:39 2,944.30 2,944.30 2,944.30 2,944.30 1.0K
10:41 2,944.00 2,944.00 2,944.00 2,944.00 0.0K
10:42 2,944.00 2,944.00 2,938.00 2,938.00 0.1K
10:44 2,943.29 2,943.29 2,943.29 2,943.29 0.3K
10:47 2,946.00 2,946.00 2,946.00 2,946.00 0.0K
10:49 2,940.00 2,940.00 2,940.00 2,940.00 0.0K
10:51 2,942.09 2,942.09 2,942.09 2,942.09 0.4K
10:52 2,940.00 2,940.00 2,940.00 2,940.00 0.1K
10:54 2,939.51 2,939.51 2,939.51 2,939.51 0.0K
10:59 2,939.00 2,939.00 2,939.00 2,939.00 0.0K
11:00 2,938.00 2,938.00 2,938.00 2,938.00 0.1K
11:04 2,935.50 2,935.50 2,935.50 2,935.50 0.0K
11:08 2,934.00 2,934.00 2,934.00 2,934.00 0.0K
11:09 2,934.00 2,934.00 2,934.00 2,934.00 0.2K
11:10 2,934.00 2,940.00 2,934.00 2,940.00 0.0K
11:13 2,934.00 2,934.00 2,934.00 2,934.00 0.2K
11:14 2,926.00 2,926.00 2,926.00 2,926.00 0.2K
11:20 2,925.70 2,925.70 2,925.70 2,925.70 0.8K
11:28 2,928.20 2,928.20 2,926.00 2,926.00 0.4K
11:29 2,926.00 2,928.00 2,926.00 2,928.00 0.3K
11:31 2,925.00 2,925.00 2,925.00 2,925.00 0.2K
11:36 2,926.00 2,926.00 2,926.00 2,926.00 0.0K
11:37 2,930.00 2,930.00 2,930.00 2,930.00 0.0K
11:38 2,928.75 2,930.00 2,928.75 2,930.00 0.4K
11:41 2,926.00 2,926.00 2,926.00 2,926.00 0.2K
11:44 2,930.00 2,930.00 2,930.00 2,930.00 0.2K
11:47 2,928.00 2,928.00 2,928.00 2,928.00 0.2K
11:48 2,926.00 2,926.00 2,926.00 2,926.00 0.0K
11:51 2,928.00 2,928.00 2,928.00 2,928.00 0.0K
11:52 2,924.00 2,924.00 2,921.20 2,921.20 1.2K
11:55 2,922.00 2,922.00 2,922.00 2,922.00 0.0K
11:58 2,926.00 2,926.00 2,926.00 2,926.00 0.0K
12:01 2,928.00 2,928.00 2,928.00 2,928.00 0.0K
12:02 2,926.00 2,926.00 2,926.00 2,926.00 0.1K
12:09 2,924.00 2,924.00 2,924.00 2,924.00 0.0K
12:14 2,924.00 2,924.00 2,924.00 2,924.00 0.2K
12:19 2,924.00 2,926.00 2,924.00 2,926.00 0.3K
12:24 2,928.00 2,928.00 2,928.00 2,928.00 0.2K
12:27 2,928.57 2,928.57 2,928.57 2,928.57 0.3K
12:28 2,926.00 2,926.00 2,926.00 2,926.00 0.4K
12:29 2,932.00 2,932.00 2,932.00 2,932.00 0.3K
12:30 2,932.75 2,932.75 2,932.75 2,932.75 0.2K
12:31 2,932.00 2,932.00 2,932.00 2,932.00 0.2K
12:34 2,942.00 2,942.00 2,938.00 2,938.00 0.6K
12:38 2,937.17 2,940.00 2,936.92 2,940.00 1.9K
12:42 2,942.00 2,942.00 2,942.00 2,942.00 0.1K
12:43 2,942.00 2,942.00 2,942.00 2,942.00 0.0K
12:44 2,944.00 2,944.00 2,944.00 2,944.00 0.0K
12:45 2,942.53 2,942.53 2,942.00 2,942.00 0.1K
12:48 2,942.00 2,942.00 2,942.00 2,942.00 0.1K
12:49 2,944.00 2,944.00 2,944.00 2,944.00 0.0K
12:58 2,940.00 2,940.00 2,940.00 2,940.00 0.0K
13:03 2,941.00 2,941.00 2,941.00 2,941.00 0.1K
13:08 2,940.00 2,940.00 2,940.00 2,940.00 0.0K
13:09 2,942.00 2,942.00 2,942.00 2,942.00 0.4K
13:16 2,940.00 2,940.00 2,940.00 2,940.00 0.0K
13:18 2,940.00 2,940.00 2,940.00 2,940.00 0.0K
13:22 2,944.00 2,944.00 2,940.00 2,940.00 0.3K
13:23 2,940.00 2,940.00 2,940.00 2,940.00 0.0K
13:26 2,940.00 2,940.00 2,940.00 2,940.00 0.0K
13:27 2,940.00 2,940.00 2,940.00 2,940.00 0.0K
13:28 2,940.00 2,940.00 2,940.00 2,940.00 0.0K
13:30 2,940.12 2,940.12 2,940.12 2,940.12 0.2K
13:31 2,940.00 2,940.00 2,940.00 2,940.00 0.0K
13:32 2,940.00 2,940.00 2,940.00 2,940.00 0.4K
13:33 2,936.00 2,936.00 2,936.00 2,936.00 0.0K
13:35 2,942.00 2,942.00 2,942.00 2,942.00 0.7K
13:36 2,944.00 2,944.00 2,944.00 2,944.00 0.1K
13:37 2,940.00 2,940.00 2,940.00 2,940.00 0.1K
13:40 2,938.00 2,942.00 2,938.00 2,938.00 0.6K
13:42 2,938.00 2,938.00 2,938.00 2,938.00 0.0K
13:43 2,938.00 2,940.00 2,938.00 2,940.00 0.4K
13:44 2,938.10 2,938.10 2,938.10 2,938.10 0.0K
13:48 2,937.83 2,937.83 2,937.83 2,937.83 0.2K
13:50 2,936.00 2,936.00 2,936.00 2,936.00 0.2K
13:53 2,936.00 2,936.00 2,936.00 2,936.00 0.1K
13:54 2,932.00 2,932.00 2,932.00 2,932.00 0.1K
13:58 2,930.00 2,930.00 2,930.00 2,930.00 0.2K
14:00 2,932.00 2,932.00 2,932.00 2,932.00 0.0K
14:01 2,928.00 2,928.00 2,928.00 2,928.00 0.0K
14:02 2,928.00 2,928.00 2,928.00 2,928.00 0.1K
14:03 2,926.00 2,926.00 2,926.00 2,926.00 0.2K
14:04 2,928.00 2,928.00 2,928.00 2,928.00 0.1K
14:05 2,928.00 2,928.00 2,928.00 2,928.00 0.1K
14:06 2,930.00 2,930.00 2,926.00 2,926.00 0.6K
14:07 2,924.00 2,924.00 2,924.00 2,924.00 1.4K
14:08 2,924.00 2,924.00 2,924.00 2,924.00 0.5K
14:09 2,924.00 2,941.28 2,924.00 2,941.28 23.6K
14:10 2,924.00 2,924.00 2,924.00 2,924.00 0.4K
14:11 2,922.00 2,924.00 2,922.00 2,924.00 0.6K
14:12 2,922.00 2,922.00 2,922.00 2,922.00 0.5K
14:13 2,922.00 2,922.00 2,913.39 2,913.39 2.5K
14:15 2,918.00 2,918.00 2,914.00 2,914.00 3.7K
14:16 2,920.00 2,920.00 2,913.96 2,916.00 1.6K
14:18 2,914.00 2,914.00 2,914.00 2,914.00 0.1K
14:19 2,912.00 2,912.00 2,910.56 2,910.56 2.0K
14:20 2,916.00 2,916.00 2,916.00 2,916.00 0.1K
14:23 2,920.00 2,920.00 2,920.00 2,920.00 0.2K
14:24 2,918.00 2,918.00 2,918.00 2,918.00 0.0K
14:27 2,914.00 2,917.80 2,914.00 2,917.80 0.0K
14:28 2,914.00 2,918.00 2,914.00 2,918.00 0.4K
14:29 2,914.00 2,914.00 2,914.00 2,914.00 0.2K
14:31 2,916.00 2,916.00 2,916.00 2,916.00 0.0K
14:32 2,916.00 2,916.00 2,916.00 2,916.00 0.1K
14:41 2,920.00 2,924.00 2,920.00 2,924.00 0.2K
14:42 2,924.00 2,924.00 2,924.00 2,924.00 0.1K
14:44 2,924.00 2,924.00 2,922.00 2,922.00 0.9K
14:48 2,926.00 2,928.00 2,926.00 2,926.00 0.7K
14:50 2,930.00 2,932.00 2,930.00 2,932.00 0.5K
14:54 2,932.00 2,932.00 2,932.00 2,932.00 0.1K
14:55 2,930.00 2,934.00 2,930.00 2,934.00 0.2K
14:56 2,934.00 2,934.00 2,934.00 2,934.00 0.0K
15:00 2,930.00 2,930.00 2,930.00 2,930.00 0.0K
15:01 2,930.00 2,938.00 2,930.00 2,938.00 0.3K
15:03 2,934.00 2,934.00 2,934.00 2,934.00 0.1K
15:06 2,940.00 2,940.00 2,940.00 2,940.00 0.0K
15:09 2,938.00 2,938.00 2,938.00 2,938.00 0.5K
15:10 2,936.00 2,936.00 2,936.00 2,936.00 0.5K
15:13 2,938.20 2,940.00 2,938.20 2,938.20 0.4K
15:14 2,944.00 2,944.00 2,941.29 2,941.29 0.3K
15:15 2,936.00 2,936.00 2,934.00 2,934.00 0.7K
15:16 2,934.00 2,934.00 2,934.00 2,934.00 0.0K
15:18 2,934.00 2,934.00 2,934.00 2,934.00 0.0K
15:19 2,934.00 2,934.00 2,934.00 2,934.00 0.2K
15:20 2,938.00 2,938.00 2,938.00 2,938.00 0.0K
15:21 2,936.20 2,936.20 2,936.20 2,936.20 0.0K
15:22 2,938.00 2,938.00 2,938.00 2,938.00 0.3K
15:23 2,938.00 2,938.00 2,938.00 2,938.00 0.1K
15:24 2,940.00 2,940.00 2,940.00 2,940.00 0.0K
15:25 2,938.00 2,938.00 2,934.00 2,934.00 0.2K
15:27 2,936.00 2,936.00 2,934.00 2,934.00 0.2K
15:30 2,932.00 2,932.00 2,930.00 2,930.00 0.2K
15:32 2,930.00 2,930.00 2,930.00 2,930.00 0.1K
15:34 2,938.00 2,938.00 2,938.00 2,938.00 0.4K
15:36 2,940.19 2,940.19 2,940.19 2,940.19 0.1K
15:37 2,942.00 2,942.00 2,942.00 2,942.00 0.1K
15:42 2,940.00 2,940.00 2,940.00 2,940.00 0.2K
15:45 2,940.00 2,940.00 2,940.00 2,940.00 0.1K
15:46 2,938.00 2,940.00 2,938.00 2,940.00 0.2K
15:49 2,938.00 2,940.00 2,938.00 2,940.00 0.3K
15:50 2,938.00 2,938.00 2,936.72 2,936.72 0.2K
15:51 2,938.00 2,938.00 2,934.00 2,936.00 0.1K
15:53 2,936.00 2,936.00 2,936.00 2,936.00 0.0K
15:54 2,937.73 2,937.73 2,937.73 2,937.73 0.2K
15:55 2,935.00 2,935.00 2,935.00 2,935.00 0.0K
15:56 2,940.00 2,940.00 2,940.00 2,940.00 0.4K
15:57 2,939.13 2,939.13 2,939.13 2,939.13 0.3K
15:59 2,942.00 2,942.00 2,942.00 2,942.00 0.2K
16:01 2,942.00 2,942.00 2,942.00 2,942.00 0.0K
16:05 2,942.00 2,944.00 2,940.00 2,944.00 0.7K
16:06 2,942.00 2,942.00 2,942.00 2,942.00 0.1K
16:11 2,944.00 2,944.00 2,944.00 2,944.00 0.0K
16:12 2,940.00 2,940.00 2,940.00 2,940.00 0.3K
16:13 2,938.00 2,938.00 2,938.00 2,938.00 0.0K
16:16 2,938.08 2,938.08 2,936.00 2,936.00 0.2K
16:18 2,934.00 2,934.00 2,934.00 2,934.00 0.0K
16:20 2,934.00 2,934.00 2,934.00 2,934.00 0.1K
16:21 2,934.00 2,934.00 2,934.00 2,934.00 0.0K
16:22 2,935.98 2,935.98 2,932.00 2,932.00 0.0K
16:23 2,932.00 2,932.00 2,932.00 2,932.00 0.0K
16:24 2,932.00 2,932.00 2,932.00 2,932.00 0.0K
16:25 2,932.00 2,932.00 2,932.00 2,932.00 0.0K
16:26 2,936.00 2,936.00 2,934.00 2,934.00 0.1K
16:27 2,934.00 2,934.00 2,934.00 2,934.00 0.0K
16:28 2,934.00 2,934.00 2,934.00 2,934.00 0.0K
16:35 2,942.00 2,942.00 2,942.00 2,942.00 51.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし