Rolls-Royce Holdings PLC (RR)

RR
🏛️ イギリス →
1,182.50
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 1,142.50 1,142.50 1,137.50 1,137.50 201.7K
08:01 1,139.50 1,141.50 1,139.50 1,141.20 34.2K
08:05 1,142.49 1,144.00 1,142.49 1,144.00 86.4K
08:06 1,143.55 1,144.50 1,143.50 1,143.50 10.6K
08:07 1,142.50 1,143.27 1,142.00 1,142.00 7.7K
08:09 1,142.50 1,143.50 1,142.50 1,143.50 9.4K
08:10 1,144.00 1,144.00 1,144.00 1,144.00 15.1K
08:11 1,144.00 1,145.77 1,143.00 1,145.77 32.1K
08:12 1,145.64 1,145.87 1,144.50 1,145.00 16.4K
08:13 1,145.27 1,146.00 1,145.00 1,145.61 10.5K
08:14 1,145.31 1,146.00 1,145.31 1,146.00 2.7K
08:15 1,146.00 1,146.50 1,145.00 1,145.88 7.4K
08:16 1,145.77 1,146.00 1,144.50 1,144.50 7.3K
08:17 1,144.50 1,144.50 1,143.50 1,144.50 10.6K
08:18 1,143.50 1,143.50 1,141.50 1,141.50 11.7K
08:19 1,141.50 1,142.50 1,141.50 1,142.12 5.7K
08:20 1,142.03 1,143.00 1,141.33 1,143.00 8.4K
08:21 1,143.00 1,143.00 1,142.50 1,142.53 2.9K
08:22 1,143.00 1,143.00 1,141.50 1,141.50 26.6K
08:23 1,141.00 1,141.00 1,139.50 1,139.80 12.6K
08:24 1,139.64 1,139.64 1,139.64 1,139.64 12.4K
08:25 1,141.00 1,141.00 1,141.00 1,141.00 6.5K
08:26 1,139.50 1,139.50 1,139.50 1,139.50 6.6K
08:27 1,137.50 1,138.50 1,137.50 1,137.50 6.9K
08:29 1,136.68 1,136.68 1,136.68 1,136.68 7.0K
08:30 1,137.50 1,137.50 1,135.00 1,136.00 7.1K
08:31 1,134.96 1,134.96 1,134.96 1,134.96 7.3K
08:32 1,135.50 1,135.50 1,134.50 1,134.50 8.8K
08:33 1,135.50 1,135.50 1,135.50 1,135.50 17.7K
08:34 1,136.50 1,136.50 1,135.50 1,136.18 2.8K
08:35 1,137.50 1,137.50 1,136.50 1,136.50 6.2K
08:36 1,137.50 1,137.50 1,136.50 1,137.00 5.0K
08:37 1,136.04 1,137.50 1,136.04 1,137.00 5.1K
08:38 1,138.00 1,138.00 1,137.00 1,138.00 1.1K
08:39 1,138.00 1,139.09 1,138.00 1,139.00 3.2K
08:40 1,140.00 1,140.00 1,139.50 1,139.50 2.0K
08:41 1,139.50 1,140.00 1,139.50 1,140.00 4.3K
08:42 1,140.00 1,141.00 1,140.00 1,140.50 3.6K
08:43 1,140.50 1,141.00 1,140.00 1,140.14 4.0K
08:44 1,141.00 1,142.50 1,141.00 1,142.50 5.6K
08:45 1,141.50 1,142.00 1,141.00 1,142.00 5.9K
08:46 1,141.00 1,142.00 1,141.00 1,141.60 7.4K
08:47 1,142.30 1,143.00 1,141.50 1,142.50 4.1K
08:48 1,141.99 1,142.65 1,141.61 1,142.50 2.0K
08:49 1,141.76 1,142.50 1,141.50 1,142.50 3.7K
08:50 1,142.50 1,143.00 1,142.00 1,142.60 3.1K
08:51 1,143.00 1,143.50 1,142.50 1,142.96 3.6K
08:52 1,142.00 1,143.00 1,141.00 1,141.00 10.0K
08:53 1,142.00 1,143.50 1,142.00 1,142.00 4.1K
08:54 1,142.20 1,143.00 1,142.00 1,142.10 11.8K
08:55 1,142.00 1,143.00 1,142.00 1,142.50 0.2K
08:56 1,142.50 1,143.00 1,141.50 1,143.00 1.4K
08:57 1,142.50 1,144.50 1,142.00 1,144.50 4.9K
08:58 1,144.09 1,144.50 1,144.00 1,144.50 4.2K
08:59 1,144.30 1,144.50 1,143.50 1,144.50 16.3K
09:00 1,144.50 1,146.00 1,143.50 1,145.00 16.7K
09:01 1,144.50 1,145.00 1,144.00 1,144.00 11.6K
09:02 1,144.00 1,145.00 1,143.50 1,144.08 6.1K
09:03 1,144.50 1,144.50 1,143.00 1,144.00 3.0K
09:04 1,144.00 1,144.50 1,143.00 1,144.50 0.6K
09:05 1,144.16 1,145.00 1,143.50 1,145.00 0.5K
09:06 1,145.00 1,145.00 1,144.00 1,144.84 0.2K
09:07 1,144.80 1,145.50 1,144.50 1,144.50 12.2K
09:08 1,145.50 1,146.00 1,145.00 1,146.00 8.3K
09:09 1,145.02 1,146.00 1,145.00 1,145.00 0.2K
09:10 1,146.00 1,146.00 1,145.00 1,145.00 5.9K
09:11 1,145.68 1,146.00 1,145.42 1,146.00 16.2K
09:12 1,146.00 1,146.00 1,145.42 1,145.84 16.7K
09:13 1,146.51 1,147.00 1,146.00 1,147.00 15.7K
09:14 1,147.00 1,147.50 1,146.50 1,146.50 5.7K
09:15 1,146.89 1,147.00 1,145.50 1,146.00 13.3K
09:16 1,145.60 1,146.00 1,144.50 1,145.50 16.3K
09:17 1,144.50 1,145.50 1,144.24 1,145.50 5.8K
09:18 1,145.00 1,145.50 1,144.50 1,144.50 5.1K
09:19 1,145.50 1,145.50 1,144.50 1,145.50 15.9K
09:20 1,144.80 1,146.00 1,144.80 1,146.00 8.1K
09:21 1,145.50 1,146.50 1,145.50 1,145.50 27.4K
09:22 1,145.92 1,147.00 1,145.92 1,146.50 4.7K
09:23 1,146.50 1,146.50 1,146.00 1,146.50 4.2K
09:24 1,146.00 1,147.00 1,146.00 1,147.00 12.7K
09:25 1,147.00 1,147.00 1,145.50 1,146.60 10.5K
09:26 1,147.00 1,147.50 1,146.00 1,147.50 12.5K
09:27 1,146.50 1,147.00 1,146.00 1,147.00 27.8K
09:28 1,147.00 1,147.00 1,145.31 1,146.00 33.1K
09:29 1,145.50 1,146.50 1,145.50 1,145.50 18.6K
09:30 1,147.00 1,147.00 1,146.00 1,146.50 1.8K
09:31 1,146.50 1,147.00 1,145.50 1,146.50 5.2K
09:32 1,147.50 1,147.50 1,146.50 1,147.50 4.0K
09:33 1,147.50 1,148.00 1,147.00 1,148.00 86.0K
09:34 1,147.60 1,148.00 1,147.42 1,148.00 3.9K
09:35 1,147.60 1,148.50 1,147.60 1,148.14 14.8K
09:36 1,148.42 1,149.00 1,147.50 1,147.50 15.1K
09:37 1,147.50 1,147.50 1,147.00 1,147.00 12.0K
09:38 1,146.66 1,147.00 1,146.00 1,146.42 4.2K
09:39 1,146.00 1,146.50 1,145.00 1,146.00 13.7K
09:40 1,145.67 1,146.00 1,145.00 1,145.00 5.9K
09:41 1,145.00 1,145.50 1,144.50 1,145.50 5.7K
09:42 1,145.50 1,145.50 1,144.42 1,145.00 31.2K
09:43 1,145.00 1,145.00 1,144.00 1,144.50 3.1K
09:44 1,144.72 1,145.00 1,144.56 1,144.78 2.7K
09:45 1,145.00 1,145.00 1,144.34 1,144.55 5.7K
09:46 1,144.00 1,145.50 1,144.00 1,145.50 1.4K
09:47 1,145.50 1,146.00 1,145.00 1,146.00 10.1K
09:48 1,145.42 1,146.00 1,144.50 1,145.00 13.8K
09:49 1,145.00 1,145.50 1,145.00 1,145.00 1.2K
09:50 1,145.43 1,146.00 1,145.00 1,145.42 3.3K
09:51 1,146.00 1,146.00 1,145.42 1,145.50 4.8K
09:52 1,146.00 1,146.00 1,145.80 1,146.00 4.3K
09:53 1,146.00 1,146.00 1,145.00 1,145.00 6.7K
09:54 1,145.99 1,145.99 1,144.50 1,144.60 6.5K
09:55 1,144.60 1,144.60 1,143.92 1,144.00 15.3K
09:56 1,144.50 1,145.50 1,144.00 1,144.69 5.3K
09:57 1,144.51 1,145.00 1,144.00 1,144.50 11.5K
09:58 1,145.50 1,145.50 1,143.92 1,143.92 5.7K
09:59 1,144.16 1,144.16 1,142.00 1,142.50 25.8K
10:00 1,142.00 1,143.00 1,142.00 1,142.60 3.3K
10:01 1,143.00 1,144.00 1,142.00 1,143.00 10.0K
10:02 1,144.00 1,145.00 1,143.60 1,145.00 6.0K
10:03 1,144.49 1,145.00 1,142.50 1,142.50 12.1K
10:04 1,142.42 1,143.50 1,142.42 1,143.00 2.6K
10:05 1,143.00 1,143.00 1,141.50 1,141.60 9.3K
10:06 1,142.00 1,142.10 1,141.60 1,142.10 6.4K
10:07 1,142.00 1,142.00 1,141.80 1,142.00 0.5K
10:08 1,141.42 1,142.50 1,141.00 1,141.30 2.3K
10:09 1,141.00 1,141.02 1,140.00 1,140.00 30.1K
10:10 1,141.00 1,141.00 1,141.00 1,141.00 0.0K
10:15 1,140.00 1,143.50 1,140.00 1,143.24 5,271.8K
10:16 1,144.00 1,144.00 1,142.00 1,142.00 53.4K
10:17 1,143.00 1,144.00 1,142.50 1,144.00 11.9K
10:18 1,143.50 1,143.85 1,143.00 1,143.00 34.5K
10:19 1,142.72 1,143.50 1,142.50 1,142.50 6.5K
10:20 1,142.80 1,143.00 1,142.50 1,142.50 2.9K
10:21 1,142.50 1,143.00 1,142.50 1,143.00 2.8K
10:22 1,143.00 1,143.50 1,142.58 1,143.22 72.4K
10:23 1,143.00 1,144.00 1,143.00 1,143.80 5.4K
10:24 1,144.00 1,144.50 1,143.80 1,144.25 7.3K
10:25 1,144.00 1,144.50 1,143.50 1,143.89 3.9K
10:26 1,144.50 1,144.50 1,143.50 1,143.84 13.2K
10:27 1,143.00 1,144.50 1,143.00 1,144.50 3.0K
10:28 1,144.50 1,145.50 1,144.25 1,145.50 6.8K
10:29 1,145.50 1,145.50 1,144.50 1,144.50 2.2K
10:30 1,145.00 1,145.50 1,144.00 1,144.50 6.3K
10:31 1,145.10 1,146.00 1,144.50 1,144.50 16.2K
10:32 1,145.50 1,145.50 1,145.00 1,145.00 1.4K
10:33 1,145.50 1,145.50 1,145.00 1,145.00 0.1K
10:34 1,145.00 1,145.50 1,145.00 1,145.50 0.9K
10:35 1,145.00 1,145.50 1,145.00 1,145.50 7.1K
10:36 1,145.30 1,145.50 1,144.50 1,144.50 5.8K
10:37 1,145.00 1,145.00 1,144.50 1,144.50 1.2K
10:38 1,144.50 1,145.00 1,144.00 1,144.00 6.9K
10:39 1,144.20 1,145.00 1,144.00 1,144.00 0.7K
10:40 1,144.34 1,144.50 1,143.92 1,144.50 2.9K
10:41 1,143.50 1,145.00 1,143.50 1,145.00 24.9K
10:42 1,144.60 1,145.00 1,144.00 1,145.00 0.8K
10:43 1,144.47 1,145.00 1,144.00 1,144.50 3.6K
10:44 1,144.25 1,144.50 1,143.50 1,144.50 0.3K
10:45 1,144.00 1,145.00 1,144.00 1,144.18 3.8K
10:46 1,144.22 1,144.50 1,144.00 1,144.10 4.1K
10:47 1,143.50 1,144.50 1,143.50 1,144.50 9.1K
10:48 1,144.48 1,144.50 1,144.00 1,144.13 2.2K
10:49 1,144.50 1,144.50 1,144.00 1,144.00 0.1K
10:50 1,142.50 1,143.22 1,142.50 1,142.50 67.9K
10:51 1,143.00 1,144.50 1,142.93 1,144.00 51.3K
10:52 1,144.00 1,144.50 1,143.00 1,144.00 58.1K
10:53 1,143.50 1,144.00 1,143.00 1,143.68 32.3K
10:54 1,143.00 1,144.00 1,143.00 1,143.50 54.0K
10:55 1,144.00 1,144.50 1,143.50 1,144.00 50.0K
10:56 1,144.50 1,145.00 1,143.50 1,144.50 69.4K
10:57 1,144.50 1,145.00 1,143.50 1,143.50 48.3K
10:58 1,143.50 1,144.50 1,143.00 1,143.00 51.6K
10:59 1,144.00 1,144.00 1,143.00 1,143.50 64.1K
11:00 1,142.80 1,143.50 1,142.00 1,142.50 13.1K
11:01 1,142.50 1,142.50 1,141.50 1,142.50 8.9K
11:02 1,142.50 1,142.50 1,141.00 1,142.00 15.3K
11:03 1,142.00 1,142.00 1,141.50 1,141.68 52.2K
11:04 1,141.00 1,141.50 1,141.00 1,141.50 0.8K
11:05 1,141.50 1,142.00 1,141.50 1,142.00 8.5K
11:06 1,142.00 1,142.50 1,141.50 1,142.50 7.5K
11:07 1,142.00 1,143.00 1,142.00 1,142.50 6.1K
11:08 1,142.00 1,143.00 1,142.00 1,142.50 7.4K
11:09 1,142.00 1,143.50 1,142.00 1,143.00 6.1K
11:10 1,143.50 1,143.50 1,143.00 1,143.50 1.9K
11:11 1,143.50 1,145.00 1,143.50 1,144.43 7.4K
11:12 1,144.50 1,144.50 1,144.00 1,144.25 6.8K
11:13 1,144.50 1,144.50 1,143.50 1,144.00 0.4K
11:14 1,144.00 1,144.00 1,143.50 1,144.00 2.0K
11:15 1,143.50 1,144.50 1,143.50 1,144.50 3.1K
11:16 1,144.50 1,144.50 1,144.00 1,144.50 0.7K
11:17 1,144.30 1,144.50 1,143.50 1,143.93 5.5K
11:18 1,144.50 1,144.50 1,143.00 1,144.00 5.1K
11:19 1,143.61 1,143.61 1,143.00 1,143.50 13.3K
11:20 1,143.00 1,143.50 1,142.00 1,142.00 4.0K
11:21 1,143.00 1,143.00 1,142.72 1,142.72 0.7K
11:22 1,142.72 1,143.00 1,142.50 1,142.50 3.0K
11:23 1,142.50 1,143.00 1,141.50 1,142.00 6.6K
11:24 1,141.50 1,142.00 1,141.50 1,141.50 2.6K
11:25 1,141.50 1,142.00 1,141.50 1,142.00 10.5K
11:26 1,142.00 1,143.00 1,142.00 1,143.00 9.6K
11:27 1,143.00 1,143.00 1,142.00 1,142.50 2.5K
11:28 1,143.00 1,143.00 1,142.72 1,143.00 4.2K
11:29 1,143.00 1,143.00 1,142.50 1,143.00 5.9K
11:30 1,142.50 1,143.00 1,142.48 1,142.48 1.6K
11:31 1,142.50 1,142.50 1,142.22 1,142.22 1.1K
11:32 1,142.50 1,142.50 1,142.30 1,142.30 5.1K
11:33 1,142.00 1,142.50 1,142.00 1,142.50 0.1K
11:34 1,142.00 1,142.00 1,141.50 1,142.00 5.7K
11:35 1,142.00 1,142.00 1,141.33 1,141.50 14.1K
11:36 1,141.50 1,141.50 1,141.00 1,141.00 15.1K
11:37 1,142.00 1,142.00 1,141.81 1,142.00 6.5K
11:38 1,142.00 1,142.00 1,141.50 1,142.00 6.0K
11:39 1,142.00 1,142.50 1,142.00 1,142.00 6.0K
11:40 1,141.50 1,141.50 1,141.00 1,141.23 3.9K
11:41 1,141.00 1,142.00 1,141.00 1,141.78 7.9K
11:42 1,142.50 1,142.50 1,142.22 1,142.22 2.1K
11:43 1,142.50 1,142.50 1,142.00 1,142.50 1.6K
11:44 1,142.22 1,142.50 1,141.50 1,142.50 3.2K
11:45 1,142.50 1,142.50 1,142.01 1,142.01 4.3K
11:46 1,143.00 1,143.50 1,142.05 1,143.00 8.4K
11:47 1,142.50 1,143.00 1,142.50 1,142.50 6.6K
11:48 1,141.50 1,142.00 1,141.22 1,141.22 7.5K
11:49 1,141.50 1,141.50 1,141.00 1,141.00 5.9K
11:50 1,141.00 1,141.00 1,141.00 1,141.00 5.9K
11:51 1,141.50 1,141.50 1,140.50 1,140.80 6.2K
11:52 1,140.73 1,141.00 1,140.69 1,140.75 5.2K
11:53 1,141.50 1,141.50 1,140.50 1,141.00 7.9K
11:54 1,141.00 1,141.00 1,140.45 1,140.45 4.9K
11:55 1,141.00 1,141.00 1,140.60 1,140.73 2.4K
11:56 1,141.00 1,141.00 1,141.00 1,141.00 6.5K
11:57 1,141.00 1,142.50 1,140.73 1,142.50 5.1K
11:58 1,142.50 1,143.00 1,142.50 1,143.00 0.7K
11:59 1,143.00 1,143.00 1,142.00 1,143.00 2.0K
12:00 1,143.00 1,143.50 1,143.00 1,143.50 0.1K
12:01 1,143.00 1,144.00 1,143.00 1,143.50 2.1K
12:02 1,143.50 1,143.50 1,142.67 1,143.00 0.2K
12:03 1,142.00 1,143.00 1,142.00 1,142.50 1.0K
12:04 1,142.50 1,142.50 1,141.50 1,142.50 0.5K
12:05 1,142.50 1,142.60 1,141.50 1,142.50 3.4K
12:06 1,141.50 1,142.00 1,141.50 1,142.00 5.6K
12:07 1,142.00 1,142.00 1,141.00 1,141.73 4.4K
12:08 1,142.00 1,142.50 1,141.50 1,142.50 0.8K
12:09 1,142.50 1,142.50 1,142.00 1,142.00 0.3K
12:10 1,142.50 1,142.50 1,141.50 1,142.50 12.5K
12:11 1,143.00 1,143.00 1,142.00 1,143.00 1.3K
12:12 1,143.00 1,143.00 1,141.00 1,142.11 9.9K
12:13 1,142.50 1,142.50 1,141.50 1,141.50 7.3K
12:14 1,141.50 1,142.50 1,141.50 1,142.50 0.7K
12:15 1,141.50 1,142.50 1,141.50 1,142.50 0.1K
12:16 1,142.12 1,142.50 1,142.00 1,142.14 3.2K
12:17 1,142.50 1,142.50 1,142.00 1,142.50 0.9K
12:18 1,142.50 1,142.50 1,142.00 1,142.45 2.6K
12:19 1,143.00 1,143.00 1,143.00 1,143.00 3.3K
12:20 1,143.00 1,143.00 1,142.45 1,143.00 3.5K
12:21 1,142.50 1,143.00 1,142.50 1,142.75 0.8K
12:22 1,142.99 1,143.00 1,142.76 1,143.00 0.5K
12:23 1,143.00 1,143.50 1,142.50 1,143.50 0.3K
12:24 1,143.50 1,143.50 1,143.50 1,143.50 3.1K
12:25 1,143.50 1,143.50 1,143.00 1,143.50 0.9K
12:26 1,143.50 1,143.50 1,143.23 1,143.23 1.0K
12:27 1,143.50 1,143.50 1,142.50 1,142.50 7.5K
12:28 1,143.00 1,143.00 1,142.01 1,143.00 1.4K
12:29 1,143.00 1,143.00 1,142.00 1,143.00 1.8K
12:30 1,143.00 1,143.00 1,142.00 1,142.29 6.0K
12:31 1,142.00 1,142.00 1,141.50 1,142.00 9.0K
12:32 1,142.00 1,142.50 1,141.50 1,142.50 2.6K
12:33 1,143.00 1,143.00 1,142.00 1,142.50 2.2K
12:34 1,143.00 1,143.50 1,142.50 1,143.50 5.3K
12:35 1,143.00 1,144.00 1,142.50 1,144.00 2.9K
12:36 1,144.00 1,144.50 1,143.50 1,143.50 1.6K
12:37 1,144.50 1,144.50 1,144.00 1,144.00 0.7K
12:38 1,144.00 1,144.00 1,143.00 1,143.50 0.9K
12:39 1,143.50 1,143.50 1,143.00 1,143.00 0.9K
12:40 1,143.00 1,143.00 1,142.50 1,143.00 1.9K
12:41 1,143.00 1,143.48 1,142.50 1,142.50 0.5K
12:42 1,143.00 1,143.50 1,142.00 1,142.00 1.2K
12:43 1,142.00 1,143.00 1,142.00 1,142.00 8.6K
12:44 1,142.00 1,142.50 1,141.50 1,142.50 2.6K
12:45 1,142.30 1,142.50 1,142.00 1,142.23 6.3K
12:46 1,142.50 1,142.50 1,142.00 1,142.50 12.3K
12:47 1,142.50 1,142.50 1,142.23 1,142.50 1.8K
12:48 1,142.50 1,142.50 1,142.30 1,142.50 2.0K
12:49 1,142.30 1,143.00 1,142.30 1,143.00 5.5K
12:50 1,143.00 1,143.50 1,142.50 1,143.50 1.5K
12:51 1,143.50 1,143.50 1,142.92 1,143.50 1.3K
12:52 1,143.50 1,143.50 1,142.95 1,142.95 2.8K
12:53 1,143.50 1,143.50 1,142.50 1,143.50 0.4K
12:54 1,143.00 1,143.16 1,141.95 1,142.50 10.2K
12:55 1,141.99 1,142.00 1,141.50 1,141.50 1.1K
12:56 1,142.00 1,142.00 1,141.50 1,141.80 0.8K
12:57 1,142.00 1,142.00 1,141.00 1,141.50 14.6K
12:58 1,141.50 1,142.00 1,141.23 1,141.45 2.1K
12:59 1,142.00 1,142.00 1,141.00 1,142.00 0.4K
13:00 1,141.50 1,141.50 1,141.00 1,141.50 4.1K
13:01 1,142.00 1,142.00 1,141.00 1,141.51 0.6K
13:02 1,142.00 1,142.50 1,141.80 1,142.50 4.0K
13:03 1,142.50 1,142.73 1,142.00 1,142.50 13.0K
13:04 1,143.50 1,143.50 1,142.73 1,142.79 1.4K
13:05 1,143.00 1,143.00 1,142.50 1,142.50 2.2K
13:06 1,142.50 1,142.50 1,141.50 1,141.50 0.9K
13:07 1,141.50 1,143.00 1,141.50 1,142.50 1.9K
13:08 1,142.42 1,143.00 1,142.42 1,143.00 12.7K
13:09 1,142.00 1,143.50 1,142.00 1,143.10 2.3K
13:10 1,142.50 1,143.50 1,142.50 1,143.00 0.7K
13:11 1,143.50 1,143.50 1,143.23 1,143.30 0.9K
13:12 1,143.00 1,143.50 1,143.00 1,143.50 0.4K
13:13 1,143.34 1,143.50 1,143.00 1,143.50 1.5K
13:14 1,143.00 1,143.50 1,143.00 1,143.00 1.0K
13:15 1,143.50 1,143.50 1,142.50 1,142.50 1.5K
13:16 1,143.00 1,143.00 1,142.50 1,142.50 0.0K
13:17 1,143.00 1,143.50 1,143.00 1,143.50 2.3K
13:18 1,143.50 1,143.50 1,142.50 1,142.95 2.1K
13:19 1,143.50 1,144.00 1,142.50 1,144.00 1.7K
13:20 1,144.00 1,144.50 1,143.50 1,144.50 0.8K
13:21 1,144.00 1,144.00 1,142.50 1,142.50 1.1K
13:22 1,143.50 1,143.50 1,142.50 1,142.50 6.5K
13:23 1,142.01 1,142.50 1,142.01 1,142.50 6.1K
13:24 1,142.50 1,142.50 1,142.13 1,142.13 0.8K
13:25 1,142.50 1,142.50 1,142.00 1,142.00 1.4K
13:26 1,142.50 1,142.50 1,142.50 1,142.50 2.0K
13:27 1,142.50 1,142.50 1,142.00 1,142.00 0.7K
13:28 1,142.50 1,143.00 1,142.00 1,143.00 3.6K
13:29 1,143.50 1,143.50 1,142.50 1,142.50 1.4K
13:30 1,143.50 1,143.50 1,142.50 1,142.95 0.2K
13:31 1,143.50 1,143.50 1,142.23 1,142.23 3.3K
13:32 1,142.34 1,142.50 1,141.50 1,141.50 6.5K
13:33 1,142.99 1,143.00 1,142.50 1,142.50 0.3K
13:34 1,142.71 1,143.00 1,142.50 1,142.50 0.2K
13:35 1,143.00 1,143.00 1,142.50 1,142.73 0.3K
13:36 1,143.00 1,143.00 1,142.50 1,143.00 1.4K
13:37 1,143.00 1,143.00 1,142.73 1,142.73 0.2K
13:38 1,143.00 1,143.00 1,142.50 1,143.00 1.2K
13:39 1,142.78 1,143.50 1,142.78 1,143.50 2.1K
13:40 1,143.50 1,143.75 1,143.30 1,143.75 6.2K
13:41 1,143.50 1,144.50 1,143.50 1,144.05 1.3K
13:42 1,144.50 1,144.50 1,144.00 1,144.00 17.5K
13:43 1,144.00 1,144.50 1,143.73 1,144.00 4.7K
13:44 1,144.00 1,144.50 1,143.50 1,144.00 1.9K
13:45 1,144.00 1,144.00 1,143.50 1,144.00 0.1K
13:46 1,143.84 1,144.00 1,143.84 1,144.00 2.3K
13:47 1,144.00 1,144.50 1,143.80 1,144.50 2.4K
13:48 1,144.50 1,144.50 1,143.50 1,144.50 2.9K
13:49 1,144.50 1,144.50 1,143.85 1,144.50 1.1K
13:50 1,144.10 1,144.30 1,143.50 1,143.50 8.4K
13:51 1,144.50 1,144.50 1,144.00 1,144.00 7.0K
13:52 1,144.50 1,144.50 1,144.00 1,144.50 2.2K
13:53 1,145.00 1,145.50 1,144.80 1,145.50 10.7K
13:54 1,145.50 1,146.00 1,145.00 1,146.00 2.2K
13:55 1,145.73 1,146.50 1,145.50 1,146.50 21.9K
13:56 1,146.00 1,147.00 1,145.50 1,145.50 6.8K
13:57 1,146.00 1,146.50 1,145.50 1,146.50 0.5K
13:58 1,146.00 1,146.58 1,145.82 1,146.58 2.2K
13:59 1,147.00 1,147.00 1,146.00 1,146.42 0.7K
14:00 1,146.00 1,148.00 1,146.00 1,148.00 13.6K
14:01 1,147.60 1,148.00 1,147.00 1,148.00 4.4K
14:02 1,147.00 1,148.00 1,147.00 1,148.00 0.2K
14:03 1,147.00 1,148.00 1,147.00 1,147.22 2.4K
14:04 1,147.22 1,147.50 1,147.00 1,147.50 7.0K
14:05 1,147.00 1,147.00 1,146.50 1,147.00 2.6K
14:06 1,147.50 1,147.50 1,147.00 1,147.28 0.9K
14:07 1,147.50 1,147.50 1,147.00 1,147.50 3.4K
14:08 1,147.50 1,147.50 1,147.00 1,147.50 7.4K
14:09 1,147.00 1,147.00 1,146.50 1,147.00 12.2K
14:10 1,147.00 1,147.50 1,146.73 1,147.00 19.2K
14:11 1,147.00 1,147.50 1,146.50 1,147.00 19.0K
14:12 1,147.50 1,148.00 1,147.21 1,147.50 14.6K
14:13 1,148.00 1,148.00 1,147.29 1,147.29 1.9K
14:14 1,147.50 1,148.50 1,147.50 1,148.50 16.6K
14:15 1,148.50 1,148.50 1,147.50 1,148.50 8.8K
14:16 1,148.50 1,148.73 1,148.00 1,148.73 284.9K
14:17 1,149.00 1,149.50 1,146.00 1,148.73 293.5K
14:18 1,148.73 1,149.00 1,148.50 1,148.80 1.8K
14:19 1,148.73 1,149.00 1,148.50 1,149.00 6.5K
14:20 1,148.50 1,149.00 1,148.50 1,149.00 7.0K
14:21 1,149.00 1,149.00 1,148.00 1,148.00 1.4K
14:22 1,149.00 1,149.00 1,148.50 1,149.00 0.3K
14:23 1,149.00 1,149.00 1,148.50 1,149.00 1.4K
14:24 1,148.00 1,149.00 1,148.00 1,148.50 4.6K
14:25 1,148.73 1,149.00 1,148.00 1,149.00 6.6K
14:26 1,148.67 1,149.00 1,148.22 1,148.50 6.4K
14:27 1,148.00 1,148.50 1,148.00 1,148.50 16.0K
14:28 1,149.00 1,149.00 1,148.50 1,148.88 6.9K
14:29 1,149.50 1,150.00 1,149.00 1,150.00 21.6K
14:30 1,150.00 1,151.00 1,148.50 1,149.00 180.5K
14:31 1,149.50 1,150.50 1,149.10 1,149.50 13.9K
14:32 1,150.00 1,150.00 1,148.50 1,150.00 11.6K
14:33 1,149.61 1,150.50 1,149.50 1,150.10 13.1K
14:34 1,150.10 1,151.50 1,149.50 1,151.00 65.2K
14:35 1,151.50 1,152.00 1,150.50 1,151.15 37.8K
14:36 1,151.00 1,151.50 1,150.50 1,151.50 46.5K
14:37 1,151.50 1,152.00 1,151.00 1,152.00 25.0K
14:38 1,152.00 1,152.00 1,150.50 1,151.50 6.5K
14:39 1,151.50 1,151.50 1,150.50 1,151.50 4.4K
14:40 1,151.50 1,152.00 1,150.76 1,151.50 21.7K
14:41 1,151.50 1,152.50 1,151.00 1,151.50 30.1K
14:42 1,152.00 1,153.00 1,152.00 1,152.67 12.2K
14:43 1,152.50 1,153.00 1,151.50 1,152.00 9.7K
14:44 1,151.50 1,152.00 1,151.00 1,152.00 2.7K
14:45 1,152.00 1,152.00 1,151.00 1,152.00 34.2K
14:46 1,152.00 1,152.50 1,151.00 1,152.00 14.7K
14:47 1,152.00 1,152.50 1,152.00 1,152.50 8.8K
14:48 1,152.20 1,153.00 1,152.20 1,153.00 26.7K
14:49 1,153.00 1,153.00 1,151.00 1,152.50 76.6K
14:50 1,152.00 1,152.00 1,151.00 1,151.52 6.4K
14:51 1,151.39 1,152.00 1,151.00 1,151.50 10.7K
14:52 1,151.50 1,152.00 1,151.00 1,151.26 13.1K
14:53 1,151.00 1,151.50 1,151.00 1,151.50 1.4K
14:54 1,151.50 1,151.50 1,150.00 1,150.50 27.7K
14:55 1,150.15 1,151.00 1,150.00 1,151.00 5.0K
14:56 1,150.99 1,151.50 1,150.52 1,151.00 10.6K
14:57 1,151.50 1,151.50 1,151.00 1,151.15 7.5K
14:58 1,151.50 1,152.00 1,151.00 1,152.00 4.3K
14:59 1,151.00 1,152.50 1,151.00 1,152.50 10.2K
15:00 1,152.00 1,152.50 1,151.65 1,152.00 10.0K
15:01 1,152.00 1,152.50 1,152.00 1,152.00 19.6K
15:02 1,152.50 1,152.50 1,151.50 1,152.00 8.4K
15:03 1,151.50 1,153.50 1,151.50 1,153.00 20.5K
15:04 1,153.50 1,153.50 1,153.00 1,153.50 15.4K
15:05 1,153.00 1,153.50 1,152.00 1,152.50 7.5K
15:06 1,151.51 1,152.00 1,151.00 1,151.52 28.7K
15:07 1,151.52 1,152.00 1,151.00 1,151.52 12.4K
15:08 1,152.00 1,152.00 1,150.00 1,150.00 8.8K
15:09 1,150.00 1,150.00 1,148.60 1,149.02 15.3K
15:10 1,149.50 1,149.50 1,149.00 1,149.02 16.9K
15:11 1,149.02 1,149.16 1,148.50 1,148.50 15.1K
15:12 1,149.00 1,150.50 1,149.00 1,150.50 11.3K
15:13 1,150.00 1,150.50 1,149.50 1,150.00 19.8K
15:14 1,150.50 1,150.50 1,150.00 1,150.50 17.9K
15:15 1,150.50 1,151.50 1,150.00 1,150.50 10.3K
15:16 1,150.50 1,152.00 1,150.50 1,152.00 11.5K
15:17 1,152.00 1,152.00 1,151.00 1,151.65 5.0K
15:18 1,151.50 1,152.00 1,151.00 1,151.23 12.5K
15:19 1,151.50 1,151.69 1,151.00 1,151.65 9.9K
15:20 1,151.50 1,151.50 1,150.77 1,150.88 12.4K
15:21 1,152.00 1,152.00 1,151.50 1,151.50 8.0K
15:22 1,152.50 1,152.50 1,151.50 1,152.00 33.7K
15:23 1,152.00 1,152.50 1,152.00 1,152.00 9.8K
15:24 1,152.50 1,152.50 1,151.50 1,152.50 5.0K
15:25 1,153.00 1,153.00 1,152.00 1,152.50 16.5K
15:26 1,152.50 1,152.50 1,151.66 1,152.50 3.1K
15:27 1,152.50 1,153.00 1,151.50 1,153.00 25.1K
15:28 1,153.00 1,153.00 1,152.50 1,152.95 4.3K
15:29 1,152.50 1,153.00 1,152.00 1,153.00 5.6K
15:30 1,152.50 1,153.00 1,152.00 1,153.00 7.3K
15:31 1,152.50 1,153.00 1,152.50 1,152.68 1.2K
15:32 1,152.59 1,153.00 1,152.00 1,152.22 12.0K
15:33 1,152.00 1,152.50 1,152.00 1,152.00 3.3K
15:34 1,152.50 1,153.00 1,152.00 1,152.00 2.9K
15:35 1,152.50 1,153.00 1,152.00 1,153.00 20.3K
15:36 1,153.00 1,153.00 1,151.50 1,152.00 12.4K
15:37 1,152.00 1,152.00 1,151.50 1,151.52 29.6K
15:38 1,151.50 1,152.00 1,151.25 1,151.25 13.9K
15:39 1,151.00 1,151.00 1,149.26 1,149.26 16.4K
15:40 1,149.50 1,149.50 1,148.00 1,148.00 29.0K
15:41 1,148.50 1,148.50 1,146.50 1,147.00 16.7K
15:42 1,146.67 1,148.00 1,146.67 1,147.30 11.8K
15:43 1,148.00 1,148.00 1,147.40 1,147.50 4.7K
15:44 1,147.65 1,148.48 1,147.50 1,147.50 5.2K
15:45 1,148.50 1,148.50 1,147.00 1,148.00 1.2K
15:46 1,147.00 1,148.00 1,147.00 1,148.00 17.3K
15:47 1,147.74 1,148.00 1,147.00 1,147.50 8.0K
15:48 1,147.50 1,147.50 1,146.50 1,147.50 11.4K
15:49 1,147.52 1,148.50 1,147.50 1,147.50 2.6K
15:50 1,148.50 1,148.50 1,147.50 1,148.50 9.2K
15:51 1,148.50 1,148.50 1,148.00 1,148.50 1.9K
15:52 1,147.67 1,147.67 1,146.48 1,147.00 30.6K
15:53 1,146.50 1,147.00 1,146.50 1,147.00 15.5K
15:54 1,147.50 1,147.50 1,147.00 1,147.50 2.2K
15:55 1,147.00 1,147.00 1,146.00 1,146.50 8.3K
15:56 1,146.00 1,146.50 1,145.50 1,146.50 6.1K
15:57 1,146.50 1,146.50 1,146.31 1,146.31 0.3K
15:58 1,146.26 1,147.00 1,146.26 1,147.00 4.3K
15:59 1,147.00 1,147.50 1,146.50 1,146.50 2,009.0K
16:00 1,147.50 1,148.00 1,147.25 1,148.00 21.9K
16:01 1,148.50 1,148.50 1,147.50 1,147.50 32.2K
16:02 1,148.16 1,148.50 1,147.00 1,148.50 13.2K
16:03 1,147.50 1,148.50 1,147.00 1,148.00 16.5K
16:04 1,148.00 1,148.00 1,147.50 1,147.50 3.8K
16:05 1,148.00 1,148.00 1,147.50 1,148.00 4.1K
16:06 1,147.68 1,147.68 1,146.50 1,147.26 17.5K
16:07 1,148.00 1,148.00 1,147.50 1,147.69 12.3K
16:08 1,148.00 1,148.00 1,146.95 1,147.50 25.1K
16:09 1,147.50 1,149.00 1,146.50 1,149.00 13.1K
16:10 1,148.72 1,151.35 1,147.70 1,148.50 103.3K
16:11 1,149.00 1,149.50 1,148.00 1,148.00 7.8K
16:12 1,148.50 1,148.50 1,148.00 1,148.24 12.5K
16:13 1,148.50 1,148.50 1,148.00 1,148.00 4.1K
16:14 1,148.00 1,148.50 1,147.50 1,147.50 3.5K
16:15 1,148.17 1,149.00 1,148.00 1,148.50 5.9K
16:16 1,148.72 1,149.50 1,148.72 1,149.50 8.7K
16:17 1,149.50 1,150.50 1,149.50 1,149.50 17.6K
16:18 1,149.50 1,150.50 1,149.50 1,150.50 1.3K
16:19 1,150.24 1,151.00 1,150.00 1,150.00 7.0K
16:20 1,150.48 1,151.00 1,150.02 1,150.50 31.4K
16:21 1,151.00 1,151.00 1,149.50 1,149.50 56.2K
16:22 1,148.50 1,149.50 1,148.50 1,149.50 75.1K
16:23 1,149.00 1,150.00 1,149.00 1,150.00 53.5K
16:24 1,151.00 1,151.00 1,149.50 1,149.50 9.1K
16:25 1,150.28 1,151.00 1,149.50 1,150.02 37.8K
16:26 1,150.50 1,150.50 1,149.62 1,150.00 37.5K
16:27 1,150.50 1,151.00 1,150.17 1,151.00 92.6K
16:28 1,150.50 1,150.50 1,150.02 1,150.43 94.1K
16:29 1,150.50 1,151.50 1,150.00 1,151.00 69.9K
16:35 1,150.00 1,150.00 1,150.00 1,150.00 13,112.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし