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 1,169.50 1,169.50 1,164.50 1,167.00 459.6K
08:01 1,169.00 1,172.64 1,169.00 1,172.13 58.6K
08:02 1,172.18 1,173.96 1,170.50 1,173.96 14.9K
08:03 1,174.98 1,174.98 1,174.98 1,174.98 26.9K
08:05 1,171.20 1,171.39 1,171.20 1,171.39 123.2K
08:08 1,171.50 1,171.50 1,171.50 1,171.50 56.1K
08:09 1,170.50 1,170.50 1,170.50 1,170.50 65.1K
08:10 1,173.00 1,173.00 1,173.00 1,173.00 41.5K
08:11 1,173.00 1,173.00 1,172.50 1,172.50 3.7K
08:12 1,172.00 1,172.00 1,171.00 1,171.00 5.3K
08:13 1,169.66 1,170.50 1,169.00 1,169.00 37.1K
08:14 1,169.00 1,169.00 1,168.50 1,168.50 6.8K
08:15 1,168.50 1,169.50 1,168.50 1,169.14 14.8K
08:16 1,169.00 1,169.50 1,168.50 1,169.00 10.6K
08:17 1,168.50 1,169.00 1,168.50 1,169.00 5.5K
08:18 1,168.59 1,168.70 1,167.00 1,167.00 13.2K
08:19 1,167.00 1,167.50 1,166.50 1,166.64 1.7K
08:20 1,166.25 1,166.64 1,164.50 1,165.50 46.8K
08:21 1,164.50 1,164.50 1,163.24 1,164.50 31.9K
08:22 1,164.50 1,164.50 1,163.50 1,164.50 6.8K
08:23 1,164.14 1,164.50 1,164.00 1,164.25 10.4K
08:24 1,165.00 1,165.00 1,164.50 1,165.00 3.7K
08:25 1,163.00 1,165.50 1,163.00 1,165.50 102.9K
08:26 1,165.31 1,165.50 1,165.31 1,165.50 3.6K
08:27 1,166.50 1,166.50 1,166.00 1,166.00 16.5K
08:28 1,165.56 1,165.56 1,165.56 1,165.56 2.9K
08:29 1,165.49 1,165.49 1,165.49 1,165.49 6.7K
08:30 1,165.04 1,165.04 1,165.04 1,165.04 7.5K
08:31 1,166.00 1,166.00 1,165.00 1,165.00 15.0K
08:32 1,165.50 1,165.50 1,164.50 1,164.50 66.0K
08:33 1,165.50 1,165.50 1,165.28 1,165.28 22.9K
08:34 1,166.00 1,166.50 1,165.50 1,166.50 10.0K
08:35 1,166.56 1,166.96 1,165.56 1,165.56 5.7K
08:36 1,165.50 1,166.00 1,164.50 1,166.00 12.6K
08:37 1,166.50 1,166.50 1,166.00 1,166.00 2.1K
08:38 1,166.25 1,167.00 1,166.00 1,166.75 10.3K
08:39 1,167.00 1,167.00 1,165.00 1,165.81 12.3K
08:40 1,166.00 1,166.84 1,165.50 1,166.00 54.3K
08:41 1,166.00 1,167.00 1,166.00 1,167.00 5.9K
08:42 1,166.81 1,169.50 1,166.81 1,169.50 29.1K
08:43 1,169.40 1,169.50 1,169.00 1,169.50 9.9K
08:44 1,168.50 1,169.00 1,168.50 1,169.00 0.8K
08:45 1,169.00 1,169.00 1,168.75 1,169.00 8.5K
08:46 1,169.50 1,170.00 1,169.50 1,169.50 5.2K
08:47 1,169.50 1,170.00 1,169.50 1,170.00 2.5K
08:48 1,170.50 1,170.50 1,170.00 1,170.00 2.4K
08:49 1,170.50 1,170.50 1,170.19 1,170.50 6.8K
08:50 1,170.00 1,170.00 1,169.50 1,170.00 4.5K
08:51 1,170.50 1,170.50 1,169.00 1,169.00 1.9K
08:52 1,170.00 1,170.00 1,169.00 1,169.50 48.1K
08:53 1,170.00 1,170.00 1,169.00 1,170.00 4.8K
08:54 1,169.78 1,170.00 1,169.50 1,170.00 8.4K
08:55 1,170.50 1,170.50 1,170.00 1,170.50 1.6K
08:56 1,170.00 1,170.50 1,170.00 1,170.50 4.2K
08:57 1,170.50 1,170.50 1,170.24 1,170.24 4.4K
08:58 1,170.24 1,171.00 1,170.00 1,170.76 14.4K
08:59 1,171.00 1,171.00 1,170.26 1,170.26 2.3K
09:00 1,170.50 1,170.50 1,170.00 1,170.00 6.5K
09:01 1,170.00 1,170.00 1,169.50 1,169.50 6.2K
09:02 1,169.50 1,169.50 1,169.00 1,169.50 4.8K
09:03 1,169.50 1,170.00 1,169.50 1,170.00 3.4K
09:04 1,169.50 1,170.50 1,169.50 1,170.00 7.0K
09:05 1,170.00 1,170.50 1,169.50 1,170.50 4.7K
09:06 1,170.24 1,171.00 1,170.00 1,171.00 10.2K
09:07 1,170.50 1,171.50 1,170.50 1,171.00 14.5K
09:08 1,171.00 1,171.50 1,170.50 1,171.00 2.5K
09:09 1,171.50 1,172.50 1,171.50 1,172.50 1.9K
09:10 1,172.50 1,172.50 1,171.50 1,172.00 5.1K
09:11 1,172.00 1,172.00 1,171.50 1,172.00 27.5K
09:12 1,172.50 1,173.25 1,172.38 1,173.00 17.8K
09:13 1,173.50 1,173.50 1,173.26 1,173.46 2.0K
09:14 1,172.50 1,173.00 1,172.00 1,173.00 3.2K
09:15 1,172.50 1,174.50 1,172.50 1,173.50 3.7K
09:16 1,174.00 1,175.00 1,173.74 1,174.00 21.8K
09:17 1,175.00 1,175.00 1,173.76 1,173.76 7.0K
09:18 1,173.50 1,174.00 1,173.00 1,173.50 1.6K
09:19 1,173.50 1,173.50 1,172.76 1,172.76 5.0K
09:20 1,173.00 1,173.50 1,172.50 1,173.50 7.3K
09:21 1,173.00 1,174.24 1,172.50 1,174.24 18.4K
09:22 1,174.50 1,175.50 1,174.50 1,174.50 3.4K
09:23 1,174.78 1,175.50 1,174.74 1,175.00 23.6K
09:24 1,175.00 1,175.00 1,174.50 1,175.00 7.1K
09:25 1,175.00 1,175.00 1,174.50 1,175.00 2.7K
09:26 1,175.00 1,175.00 1,174.50 1,174.50 2.4K
09:27 1,175.00 1,175.00 1,174.50 1,174.55 13.4K
09:28 1,174.00 1,175.00 1,174.00 1,174.50 5.1K
09:29 1,174.47 1,174.50 1,174.00 1,174.50 3.3K
09:30 1,174.50 1,174.50 1,174.00 1,174.28 5.6K
09:31 1,173.98 1,174.00 1,173.00 1,173.56 2.6K
09:32 1,173.28 1,173.50 1,172.50 1,173.00 4.6K
09:33 1,173.50 1,174.00 1,173.28 1,174.00 1.3K
09:34 1,174.00 1,175.00 1,174.00 1,175.00 7.0K
09:35 1,175.00 1,175.00 1,174.50 1,174.78 5.0K
09:36 1,175.00 1,175.05 1,174.50 1,175.05 3.0K
09:37 1,175.00 1,175.00 1,174.00 1,174.50 5.2K
09:38 1,174.63 1,174.72 1,174.00 1,174.00 5.1K
09:39 1,174.00 1,175.00 1,174.00 1,174.26 9.1K
09:40 1,174.50 1,174.50 1,174.00 1,174.50 0.3K
09:41 1,174.50 1,174.50 1,174.27 1,174.27 1.5K
09:42 1,174.50 1,175.00 1,174.00 1,175.00 3.7K
09:43 1,175.00 1,175.50 1,174.50 1,174.50 7.9K
09:44 1,175.00 1,175.00 1,174.00 1,174.50 2.4K
09:45 1,175.00 1,175.00 1,174.00 1,175.00 3.4K
09:46 1,174.24 1,175.00 1,174.00 1,175.00 5.6K
09:47 1,174.00 1,175.00 1,174.00 1,174.50 2.7K
09:48 1,174.25 1,174.25 1,173.50 1,174.00 23.3K
09:49 1,174.05 1,174.05 1,173.03 1,173.26 9.4K
09:50 1,173.50 1,173.50 1,173.00 1,173.50 6.9K
09:51 1,173.00 1,174.00 1,172.50 1,174.00 21.1K
09:52 1,173.77 1,173.77 1,173.00 1,173.50 5.1K
09:53 1,173.50 1,173.50 1,173.11 1,173.28 1.6K
09:54 1,173.00 1,173.50 1,173.00 1,173.50 3.6K
09:55 1,173.50 1,174.00 1,173.00 1,173.96 0.8K
09:56 1,173.74 1,174.00 1,173.50 1,173.60 14.5K
09:57 1,173.78 1,174.19 1,173.50 1,174.00 4.8K
09:58 1,173.78 1,174.50 1,173.78 1,174.00 2.6K
09:59 1,174.00 1,174.50 1,173.76 1,173.76 5.6K
10:00 1,174.00 1,174.00 1,172.50 1,173.50 1.6K
10:01 1,174.00 1,174.00 1,173.00 1,173.50 25.8K
10:02 1,174.00 1,174.00 1,172.50 1,173.50 2.5K
10:03 1,173.50 1,173.50 1,172.50 1,173.50 8.2K
10:04 1,172.84 1,173.50 1,172.50 1,173.50 9.1K
10:05 1,173.00 1,173.00 1,172.76 1,172.78 3.4K
10:06 1,172.50 1,173.00 1,172.50 1,173.00 0.2K
10:07 1,173.00 1,173.50 1,173.00 1,173.00 2.3K
10:08 1,172.75 1,173.00 1,172.00 1,172.50 23.4K
10:09 1,172.06 1,172.50 1,172.00 1,172.27 7.9K
10:10 1,172.22 1,172.50 1,172.00 1,172.50 3.4K
10:11 1,172.50 1,173.50 1,172.27 1,173.00 10.0K
10:12 1,173.50 1,173.50 1,173.00 1,173.00 2.9K
10:13 1,173.27 1,174.00 1,173.27 1,173.77 0.9K
10:14 1,173.50 1,174.50 1,173.50 1,174.50 3.9K
10:15 1,174.50 1,174.50 1,174.25 1,174.27 6.0K
10:16 1,174.00 1,174.50 1,173.50 1,174.50 8.7K
10:17 1,174.25 1,174.50 1,173.85 1,173.85 13.4K
10:18 1,173.50 1,174.00 1,173.35 1,173.35 46.7K
10:19 1,174.00 1,174.50 1,174.00 1,174.50 44.0K
10:20 1,173.77 1,174.50 1,173.50 1,173.50 7.5K
10:21 1,174.50 1,174.50 1,174.00 1,174.50 4.0K
10:22 1,174.50 1,174.50 1,173.50 1,173.85 7.3K
10:23 1,173.75 1,174.00 1,173.56 1,173.75 15.3K
10:24 1,174.50 1,174.50 1,173.50 1,174.50 53.0K
10:25 1,174.50 1,174.50 1,173.50 1,174.00 18.3K
10:26 1,173.50 1,173.77 1,173.00 1,173.77 36.9K
10:27 1,173.75 1,174.50 1,173.61 1,174.00 5.2K
10:28 1,174.04 1,174.50 1,174.00 1,174.50 16.9K
10:29 1,174.50 1,174.50 1,173.75 1,173.75 26.7K
10:30 1,174.00 1,174.00 1,173.00 1,173.04 34.9K
10:31 1,172.50 1,173.50 1,172.50 1,173.00 2.5K
10:32 1,173.00 1,173.50 1,172.68 1,173.25 6.4K
10:33 1,173.50 1,173.50 1,173.25 1,173.25 1.6K
10:34 1,173.50 1,173.50 1,173.00 1,173.50 1.5K
10:35 1,173.00 1,173.50 1,173.00 1,173.50 5.4K
10:36 1,172.75 1,173.00 1,172.50 1,172.54 21.8K
10:37 1,173.50 1,173.50 1,173.00 1,173.18 19.2K
10:38 1,173.50 1,173.50 1,173.00 1,173.50 3.3K
10:39 1,173.50 1,173.50 1,172.50 1,173.00 1.0K
10:40 1,172.50 1,173.00 1,172.00 1,172.00 27.0K
10:41 1,172.00 1,172.50 1,171.50 1,171.50 2.2K
10:42 1,172.50 1,172.50 1,171.50 1,171.68 10.1K
10:43 1,172.00 1,172.00 1,171.25 1,172.00 4.6K
10:44 1,171.75 1,172.00 1,171.00 1,171.25 5.7K
10:45 1,171.50 1,171.50 1,171.00 1,171.00 15.4K
10:46 1,171.25 1,171.50 1,171.00 1,171.00 4.2K
10:47 1,171.50 1,171.50 1,170.76 1,170.76 4.1K
10:48 1,171.04 1,172.00 1,171.00 1,172.00 7.9K
10:49 1,171.77 1,172.00 1,171.50 1,171.76 1.5K
10:50 1,171.50 1,172.50 1,171.50 1,172.00 4.7K
10:51 1,172.00 1,172.00 1,172.00 1,172.00 1.3K
10:52 1,171.98 1,172.00 1,171.26 1,171.50 4.4K
10:53 1,171.50 1,172.50 1,171.50 1,172.50 20.0K
10:54 1,171.00 1,171.50 1,171.00 1,171.50 15.7K
10:55 1,171.50 1,171.50 1,171.00 1,171.26 3.9K
10:56 1,171.50 1,171.50 1,171.00 1,171.50 12.4K
10:57 1,171.26 1,171.50 1,170.50 1,171.00 3.9K
10:58 1,171.00 1,171.00 1,170.50 1,171.00 4.1K
10:59 1,170.50 1,171.00 1,170.50 1,170.50 2.6K
11:00 1,170.50 1,170.50 1,170.00 1,170.50 7.5K
11:01 1,170.50 1,171.00 1,170.34 1,170.50 2.8K
11:02 1,171.00 1,171.00 1,170.00 1,170.52 5.5K
11:03 1,170.58 1,170.58 1,170.07 1,170.07 21.3K
11:04 1,170.25 1,171.00 1,170.00 1,171.00 1.9K
11:05 1,170.50 1,171.00 1,170.50 1,171.00 10.0K
11:06 1,171.50 1,172.00 1,171.26 1,171.77 5.1K
11:07 1,171.50 1,172.00 1,171.50 1,171.54 4.8K
11:08 1,171.65 1,172.00 1,171.00 1,171.50 0.2K
11:09 1,172.00 1,172.00 1,171.54 1,171.79 1.2K
11:10 1,171.82 1,173.00 1,171.82 1,173.00 15.5K
11:11 1,173.00 1,173.00 1,172.50 1,173.00 1.0K
11:12 1,172.50 1,173.00 1,172.50 1,173.00 7.1K
11:13 1,173.00 1,173.00 1,171.50 1,172.50 16.1K
11:14 1,172.00 1,173.00 1,172.00 1,173.00 5.9K
11:15 1,172.54 1,173.00 1,172.26 1,173.00 18.3K
11:16 1,173.50 1,173.50 1,173.00 1,173.00 9.0K
11:17 1,173.50 1,173.50 1,173.34 1,173.50 37.5K
11:18 1,173.50 1,173.50 1,173.00 1,173.00 10.9K
11:19 1,173.00 1,173.00 1,172.00 1,173.00 2.3K
11:20 1,173.00 1,173.00 1,172.50 1,173.00 12.0K
11:21 1,173.50 1,173.50 1,173.00 1,173.00 0.6K
11:22 1,173.27 1,173.50 1,173.01 1,173.50 20.6K
11:23 1,173.00 1,173.26 1,173.00 1,173.00 5.5K
11:24 1,173.00 1,173.50 1,173.00 1,173.04 3.3K
11:25 1,173.20 1,174.00 1,173.00 1,173.02 39.9K
11:26 1,174.26 1,176.00 1,174.00 1,176.00 30.2K
11:27 1,175.50 1,176.50 1,175.00 1,176.50 24.0K
11:28 1,176.50 1,176.50 1,176.27 1,176.50 0.1K
11:29 1,176.00 1,176.50 1,176.00 1,176.50 12.5K
11:30 1,175.50 1,175.50 1,175.00 1,175.50 10.3K
11:31 1,175.00 1,176.00 1,175.00 1,176.00 5.6K
11:32 1,175.50 1,175.50 1,175.00 1,175.50 0.5K
11:33 1,175.50 1,175.50 1,175.00 1,175.50 1.1K
11:34 1,175.00 1,175.50 1,175.00 1,175.25 0.8K
11:35 1,175.50 1,175.50 1,174.50 1,175.00 2.3K
11:36 1,175.00 1,175.00 1,174.50 1,174.77 0.5K
11:37 1,174.50 1,175.00 1,174.50 1,175.00 6.2K
11:38 1,174.50 1,175.00 1,174.00 1,175.00 9.6K
11:39 1,175.00 1,175.34 1,174.50 1,175.34 3.5K
11:40 1,175.25 1,175.50 1,174.50 1,175.50 6.7K
11:41 1,174.00 1,174.70 1,174.00 1,174.50 0.1K
11:42 1,174.00 1,174.50 1,174.00 1,174.50 1.2K
11:43 1,174.27 1,174.50 1,174.00 1,174.50 4.5K
11:44 1,174.50 1,174.50 1,174.11 1,174.11 0.5K
11:45 1,174.50 1,175.00 1,174.50 1,174.77 8.3K
11:46 1,175.00 1,175.00 1,174.50 1,175.00 7.2K
11:47 1,175.50 1,175.50 1,175.26 1,175.27 0.8K
11:48 1,175.27 1,175.50 1,174.50 1,174.50 6.4K
11:49 1,175.00 1,175.00 1,174.00 1,174.00 0.7K
11:50 1,174.50 1,174.50 1,174.00 1,174.50 1.0K
11:51 1,174.27 1,174.50 1,173.50 1,174.03 16.8K
11:52 1,173.50 1,174.50 1,173.50 1,173.50 0.4K
11:53 1,174.50 1,174.50 1,173.50 1,174.00 3.5K
11:54 1,173.50 1,174.00 1,173.00 1,173.50 7.8K
11:55 1,173.50 1,173.50 1,172.50 1,172.53 4.6K
11:56 1,173.00 1,173.00 1,172.00 1,172.27 5.9K
11:57 1,172.50 1,173.00 1,172.25 1,173.00 7.4K
11:58 1,173.00 1,173.00 1,172.00 1,172.50 4.5K
11:59 1,172.50 1,172.50 1,172.00 1,172.04 3.9K
12:00 1,172.00 1,173.00 1,172.00 1,173.00 15.7K
12:01 1,172.50 1,172.50 1,172.03 1,172.50 5.6K
12:02 1,172.50 1,172.50 1,171.77 1,172.00 2.1K
12:03 1,171.64 1,172.00 1,171.50 1,171.50 0.3K
12:04 1,172.00 1,172.00 1,171.50 1,171.50 1.8K
12:05 1,171.50 1,172.00 1,171.27 1,171.52 2.5K
12:06 1,172.00 1,172.00 1,171.00 1,171.50 9.6K
12:07 1,171.50 1,171.50 1,171.00 1,171.50 0.3K
12:08 1,171.00 1,171.50 1,171.00 1,171.02 2.9K
12:09 1,171.50 1,171.50 1,171.00 1,171.00 1.3K
12:10 1,171.50 1,172.00 1,171.00 1,172.00 6.3K
12:11 1,172.00 1,172.00 1,171.77 1,172.00 0.3K
12:12 1,171.77 1,172.00 1,171.77 1,171.77 0.6K
12:13 1,172.00 1,172.50 1,171.50 1,172.00 13.8K
12:14 1,173.00 1,174.50 1,173.00 1,174.50 27.2K
12:15 1,173.77 1,174.50 1,173.50 1,174.27 2.2K
12:16 1,174.50 1,174.50 1,174.00 1,174.00 1.0K
12:17 1,174.27 1,174.50 1,174.00 1,174.27 2.3K
12:18 1,174.00 1,174.50 1,174.00 1,174.50 0.0K
12:19 1,174.00 1,174.50 1,173.50 1,173.77 13.3K
12:20 1,174.00 1,174.00 1,173.50 1,174.00 6.9K
12:21 1,173.50 1,174.00 1,173.00 1,174.00 5.1K
12:22 1,173.54 1,174.00 1,173.50 1,173.66 11.3K
12:23 1,173.50 1,174.00 1,173.50 1,173.50 4.3K
12:24 1,173.50 1,173.50 1,173.00 1,173.50 1.6K
12:25 1,173.50 1,174.00 1,173.00 1,174.00 3.5K
12:26 1,174.00 1,174.00 1,173.54 1,174.00 6.0K
12:27 1,174.00 1,174.00 1,173.50 1,174.00 2.8K
12:28 1,173.50 1,175.00 1,173.50 1,174.50 31.2K
12:29 1,174.50 1,175.50 1,174.50 1,175.00 2.5K
12:30 1,175.50 1,175.50 1,174.71 1,175.00 3.0K
12:31 1,174.50 1,175.00 1,174.50 1,175.00 3.1K
12:32 1,175.00 1,175.50 1,174.50 1,175.00 2.2K
12:33 1,174.84 1,175.50 1,174.84 1,175.50 157.1K
12:34 1,175.00 1,175.00 1,174.50 1,174.50 16.1K
12:35 1,175.00 1,175.00 1,174.00 1,174.50 5.2K
12:36 1,174.50 1,174.50 1,174.27 1,174.50 6.1K
12:37 1,174.00 1,174.00 1,173.50 1,174.00 23.4K
12:38 1,173.50 1,174.00 1,173.50 1,174.00 1.2K
12:39 1,174.00 1,174.00 1,173.50 1,174.00 2.4K
12:40 1,173.77 1,174.50 1,173.77 1,174.42 12.0K
12:41 1,174.00 1,174.50 1,174.00 1,174.00 14.9K
12:42 1,174.00 1,174.00 1,173.48 1,173.50 4.2K
12:43 1,173.00 1,173.00 1,172.00 1,172.00 6.2K
12:44 1,172.54 1,172.54 1,171.50 1,171.50 3.3K
12:45 1,172.00 1,172.00 1,171.66 1,171.75 2.3K
12:46 1,172.00 1,172.00 1,171.76 1,172.00 0.6K
12:47 1,171.70 1,172.00 1,171.50 1,172.00 6.3K
12:48 1,171.50 1,172.04 1,171.50 1,172.00 1.2K
12:49 1,172.00 1,172.00 1,171.50 1,172.00 6.7K
12:50 1,171.77 1,171.77 1,170.50 1,170.50 7.0K
12:51 1,171.04 1,171.50 1,170.50 1,171.00 4.0K
12:52 1,171.00 1,171.00 1,170.00 1,170.00 16.0K
12:53 1,170.50 1,170.50 1,170.00 1,170.00 0.6K
12:54 1,170.50 1,170.50 1,168.00 1,168.00 14.1K
12:55 1,169.00 1,169.00 1,168.39 1,168.54 3.9K
12:56 1,168.54 1,169.00 1,168.00 1,168.27 1.5K
12:57 1,168.50 1,168.50 1,167.96 1,168.50 5.5K
12:58 1,168.00 1,168.50 1,168.00 1,168.50 4.0K
12:59 1,168.04 1,168.50 1,168.00 1,168.00 2.9K
13:00 1,168.50 1,168.63 1,167.50 1,168.50 517.5K
13:01 1,168.50 1,168.50 1,168.00 1,168.50 1.0K
13:02 1,168.50 1,168.50 1,168.27 1,168.27 0.9K
13:03 1,168.50 1,169.00 1,168.50 1,168.50 522.4K
13:04 1,168.73 1,169.50 1,168.50 1,169.25 13.1K
13:05 1,169.00 1,169.00 1,168.50 1,168.50 12.4K
13:06 1,169.00 1,169.00 1,168.50 1,169.00 10.3K
13:07 1,169.00 1,169.00 1,168.50 1,169.00 14.0K
13:08 1,168.50 1,168.50 1,167.00 1,167.00 20.4K
13:09 1,167.00 1,168.00 1,167.00 1,168.00 7.8K
13:10 1,168.00 1,168.50 1,168.00 1,168.00 14.0K
13:11 1,169.00 1,169.00 1,168.00 1,168.00 6.1K
13:12 1,168.00 1,168.50 1,167.50 1,168.50 4.0K
13:13 1,168.50 1,168.50 1,168.25 1,168.50 2.1K
13:14 1,168.21 1,169.00 1,168.00 1,169.00 9.5K
13:15 1,169.00 1,169.50 1,168.63 1,169.00 3.5K
13:16 1,170.00 1,170.50 1,169.50 1,169.50 226.9K
13:17 1,170.00 1,170.50 1,169.50 1,170.50 6.4K
13:18 1,170.00 1,170.50 1,170.00 1,170.27 7.3K
13:19 1,170.50 1,170.50 1,170.00 1,170.50 1.4K
13:20 1,170.27 1,170.27 1,169.50 1,169.50 18.7K
13:21 1,169.50 1,170.00 1,169.50 1,170.00 1.0K
13:22 1,170.00 1,170.50 1,169.50 1,169.88 1.0K
13:23 1,169.50 1,170.00 1,169.50 1,170.00 3.2K
13:24 1,169.50 1,170.00 1,169.23 1,169.50 3.0K
13:25 1,170.00 1,170.00 1,169.50 1,169.50 1.1K
13:26 1,169.27 1,169.97 1,169.27 1,169.97 4.5K
13:27 1,170.00 1,170.00 1,169.00 1,169.00 4.8K
13:28 1,169.00 1,169.50 1,168.50 1,169.00 4.1K
13:29 1,169.00 1,169.00 1,168.50 1,168.77 4.6K
13:30 1,168.50 1,168.50 1,168.00 1,168.50 7.3K
13:31 1,168.00 1,168.00 1,167.50 1,168.00 12.2K
13:32 1,168.50 1,168.50 1,167.18 1,167.18 4.3K
13:33 1,167.50 1,169.50 1,167.50 1,169.22 103.5K
13:34 1,169.18 1,169.50 1,168.50 1,169.00 4.4K
13:35 1,168.50 1,169.00 1,168.50 1,168.50 4.9K
13:36 1,169.00 1,169.00 1,167.50 1,168.00 10.1K
13:37 1,168.50 1,168.50 1,167.50 1,167.50 13.1K
13:38 1,168.50 1,168.50 1,167.50 1,168.00 28.6K
13:39 1,167.50 1,169.50 1,167.50 1,169.50 72.5K
13:40 1,169.50 1,170.00 1,169.00 1,170.00 153.5K
13:41 1,169.50 1,170.00 1,167.50 1,167.50 50.2K
13:42 1,168.00 1,168.50 1,168.00 1,168.50 5.9K
13:43 1,168.50 1,168.50 1,168.00 1,168.00 4.0K
13:44 1,168.00 1,168.50 1,168.00 1,168.00 2.5K
13:45 1,168.00 1,168.50 1,167.50 1,167.97 23.4K
13:46 1,168.00 1,168.00 1,167.50 1,168.00 3.2K
13:47 1,168.00 1,168.00 1,167.50 1,168.00 6.4K
13:48 1,168.00 1,168.50 1,168.00 1,168.50 8.4K
13:49 1,168.04 1,168.50 1,168.04 1,168.50 2.0K
13:50 1,168.50 1,168.50 1,167.61 1,167.77 1.8K
13:51 1,167.77 1,168.50 1,167.50 1,168.04 17.7K
13:52 1,168.50 1,168.50 1,167.50 1,168.04 1.1K
13:53 1,168.50 1,169.00 1,168.00 1,168.70 16.3K
13:54 1,168.53 1,168.53 1,167.50 1,168.47 10.4K
13:55 1,168.50 1,168.50 1,167.50 1,168.00 12.3K
13:56 1,168.00 1,168.00 1,166.50 1,166.50 2.1K
13:57 1,166.50 1,166.50 1,166.00 1,166.50 47.4K
13:58 1,166.00 1,166.50 1,165.50 1,166.50 17.8K
13:59 1,166.00 1,166.00 1,165.50 1,166.00 2.2K
14:00 1,166.00 1,168.00 1,166.00 1,168.00 20.0K
14:01 1,168.00 1,168.00 1,167.00 1,168.00 2.8K
14:02 1,168.00 1,168.00 1,167.27 1,167.50 4.1K
14:03 1,167.50 1,167.50 1,166.50 1,167.50 4.9K
14:04 1,167.00 1,167.50 1,166.50 1,167.50 0.7K
14:05 1,166.50 1,167.00 1,166.00 1,167.00 8.6K
14:06 1,167.00 1,167.00 1,166.50 1,167.00 0.2K
14:07 1,167.00 1,167.50 1,167.00 1,167.50 5.5K
14:08 1,167.50 1,167.50 1,167.00 1,167.27 0.4K
14:09 1,167.50 1,168.50 1,167.00 1,168.50 13.2K
14:10 1,169.00 1,169.00 1,168.50 1,169.00 7.2K
14:11 1,169.00 1,169.00 1,168.50 1,168.73 14.2K
14:12 1,168.00 1,168.50 1,168.00 1,168.50 16.4K
14:13 1,168.50 1,168.50 1,167.50 1,168.00 4.1K
14:14 1,168.00 1,168.50 1,167.50 1,168.50 3.7K
14:15 1,168.50 1,169.50 1,168.15 1,169.50 11.3K
14:16 1,169.00 1,169.50 1,168.50 1,169.00 2.3K
14:17 1,168.77 1,169.50 1,167.50 1,167.50 8.9K
14:18 1,168.00 1,168.00 1,168.00 1,168.00 1.8K
14:19 1,168.00 1,168.50 1,168.00 1,168.50 2.9K
14:20 1,168.50 1,168.50 1,168.05 1,168.50 2.0K
14:21 1,168.50 1,168.50 1,167.50 1,168.00 5.1K
14:22 1,167.77 1,168.00 1,167.50 1,168.00 6.5K
14:23 1,167.50 1,167.50 1,166.50 1,166.50 4.4K
14:24 1,167.50 1,167.50 1,167.17 1,167.50 0.2K
14:25 1,166.50 1,167.50 1,166.50 1,167.50 0.5K
14:26 1,167.50 1,167.50 1,167.00 1,167.00 1.2K
14:27 1,166.76 1,167.50 1,166.55 1,167.00 18.1K
14:28 1,166.50 1,167.00 1,166.00 1,166.08 2.1K
14:29 1,166.00 1,167.00 1,166.00 1,167.00 24.8K
14:30 1,167.50 1,168.00 1,166.00 1,166.50 23.7K
14:31 1,166.50 1,167.00 1,166.50 1,167.00 4.3K
14:32 1,167.00 1,167.50 1,166.50 1,167.00 18.5K
14:33 1,167.50 1,167.50 1,166.50 1,167.00 30.7K
14:34 1,167.50 1,167.50 1,166.50 1,167.00 52.4K
14:35 1,168.00 1,168.50 1,167.50 1,168.00 53.1K
14:36 1,167.84 1,167.84 1,164.50 1,165.00 78.9K
14:37 1,165.00 1,165.50 1,164.00 1,164.00 20.5K
14:38 1,164.00 1,170.00 1,163.50 1,163.50 66.8K
14:39 1,164.00 1,164.50 1,163.50 1,164.50 11.2K
14:40 1,164.50 1,165.00 1,164.00 1,165.00 120.8K
14:41 1,165.00 1,165.50 1,164.50 1,165.50 20.6K
14:42 1,164.50 1,165.50 1,164.50 1,165.50 2.2K
14:43 1,165.33 1,165.50 1,164.50 1,165.50 46.4K
14:44 1,165.50 1,165.50 1,165.00 1,165.50 27.7K
14:45 1,165.50 1,166.00 1,165.00 1,165.00 14.5K
14:46 1,164.50 1,166.00 1,164.50 1,166.00 14.9K
14:47 1,166.00 1,166.00 1,164.50 1,165.00 24.0K
14:48 1,165.00 1,166.00 1,165.00 1,165.00 36.7K
14:49 1,165.50 1,166.00 1,164.50 1,164.50 66.2K
14:50 1,164.50 1,164.50 1,163.50 1,164.00 28.7K
14:51 1,163.71 1,164.00 1,162.00 1,163.00 78.6K
14:52 1,163.00 1,163.50 1,162.50 1,163.50 3.5K
14:53 1,163.33 1,164.00 1,163.33 1,163.50 9.2K
14:54 1,163.00 1,163.50 1,162.50 1,163.00 43.5K
14:55 1,163.00 1,163.50 1,162.50 1,163.50 20.9K
14:56 1,163.50 1,164.00 1,163.00 1,163.50 11.3K
14:57 1,163.50 1,164.00 1,163.00 1,163.75 9.8K
14:58 1,164.00 1,164.00 1,163.27 1,163.50 10.1K
14:59 1,163.00 1,164.00 1,163.00 1,163.50 13.7K
15:00 1,163.50 1,165.00 1,163.50 1,165.00 32.4K
15:01 1,164.00 1,165.50 1,164.00 1,165.50 9.9K
15:02 1,165.23 1,166.00 1,164.50 1,164.50 39.0K
15:03 1,164.50 1,165.00 1,164.00 1,165.00 33.5K
15:04 1,165.50 1,165.50 1,164.50 1,165.25 92.0K
15:05 1,165.50 1,165.55 1,165.00 1,165.00 18.3K
15:06 1,164.00 1,165.00 1,163.51 1,164.50 71.3K
15:07 1,164.45 1,164.45 1,163.50 1,164.00 13.5K
15:08 1,163.78 1,164.00 1,163.50 1,163.50 13.8K
15:09 1,163.33 1,163.50 1,162.50 1,163.50 21.9K
15:10 1,164.00 1,164.50 1,164.00 1,164.00 13.1K
15:11 1,163.96 1,163.96 1,163.00 1,163.50 46.3K
15:12 1,163.50 1,163.50 1,162.50 1,162.50 64.2K
15:13 1,163.00 1,163.50 1,162.85 1,163.50 4.0K
15:14 1,163.00 1,164.00 1,163.00 1,164.00 14.1K
15:15 1,163.50 1,163.50 1,162.14 1,162.14 19.5K
15:16 1,162.25 1,163.00 1,162.00 1,162.50 19.6K
15:17 1,163.00 1,163.00 1,162.50 1,163.00 35.1K
15:18 1,163.50 1,163.50 1,162.50 1,163.00 91.1K
15:19 1,163.00 1,163.50 1,163.00 1,163.50 6.7K
15:20 1,163.50 1,163.50 1,163.00 1,163.03 42.3K
15:21 1,163.17 1,163.50 1,162.50 1,163.00 49.2K
15:22 1,163.50 1,163.50 1,163.00 1,163.50 9.8K
15:23 1,163.50 1,163.50 1,163.00 1,163.50 1.4K
15:24 1,163.50 1,164.00 1,163.50 1,163.50 10.4K
15:25 1,163.50 1,164.00 1,163.00 1,164.00 14.1K
15:26 1,164.50 1,166.00 1,164.34 1,166.00 33.0K
15:27 1,165.67 1,168.50 1,165.67 1,168.50 111.8K
15:28 1,169.00 1,171.00 1,169.00 1,169.50 70.8K
15:29 1,169.77 1,170.50 1,169.00 1,170.27 29.3K
15:30 1,170.77 1,172.00 1,170.77 1,172.00 27.2K
15:31 1,172.50 1,173.00 1,172.50 1,173.00 95.1K
15:32 1,173.50 1,173.50 1,170.50 1,170.50 44.0K
15:33 1,170.50 1,170.67 1,170.00 1,170.67 9.1K
15:34 1,170.66 1,171.50 1,170.50 1,171.50 13.3K
15:35 1,171.05 1,171.50 1,170.50 1,171.25 13.0K
15:36 1,171.50 1,171.77 1,171.33 1,171.33 63.2K
15:37 1,171.00 1,171.36 1,170.50 1,171.36 4.8K
15:38 1,171.50 1,172.00 1,171.00 1,171.50 51.1K
15:39 1,171.00 1,172.00 1,171.00 1,171.50 1.2K
15:40 1,172.00 1,172.50 1,171.50 1,172.00 6.8K
15:41 1,171.50 1,172.00 1,170.50 1,170.50 23.5K
15:42 1,171.25 1,172.00 1,171.00 1,172.00 76.2K
15:43 1,172.00 1,172.00 1,171.50 1,172.00 24.7K
15:44 1,172.00 1,172.50 1,171.50 1,171.50 13.0K
15:45 1,171.50 1,172.00 1,171.00 1,171.50 9.4K
15:46 1,172.00 1,172.00 1,171.50 1,171.61 5.2K
15:47 1,171.50 1,172.00 1,171.00 1,171.00 9.8K
15:48 1,171.50 1,173.00 1,171.50 1,172.00 12.2K
15:49 1,171.50 1,172.05 1,171.50 1,172.00 12.4K
15:50 1,173.00 1,173.00 1,171.77 1,172.00 6.4K
15:51 1,172.00 1,172.50 1,171.50 1,172.00 2.3K
15:52 1,171.50 1,172.00 1,171.50 1,171.83 96.8K
15:53 1,171.50 1,171.50 1,171.00 1,171.50 6.6K
15:54 1,171.50 1,172.50 1,171.50 1,172.00 11.6K
15:55 1,172.00 1,172.50 1,171.50 1,172.00 25.9K
15:56 1,172.00 1,172.50 1,171.50 1,172.00 12.1K
15:57 1,172.00 1,172.00 1,171.50 1,172.00 20.1K
15:58 1,171.76 1,172.50 1,171.50 1,172.00 22.6K
15:59 1,172.00 1,172.50 1,171.50 1,172.50 87.8K
16:00 1,172.50 1,172.50 1,172.00 1,172.00 10.5K
16:01 1,172.00 1,172.00 1,171.50 1,171.50 20.3K
16:02 1,171.77 1,172.00 1,171.50 1,172.00 8.4K
16:03 1,172.00 1,172.00 1,171.50 1,172.00 10.9K
16:04 1,172.00 1,172.50 1,171.70 1,172.50 17.5K
16:05 1,172.50 1,172.50 1,171.77 1,172.00 9.9K
16:06 1,172.00 1,172.00 1,171.75 1,171.75 0.9K
16:07 1,171.50 1,172.00 1,171.50 1,171.77 0.6K
16:08 1,171.50 1,171.99 1,171.50 1,171.50 15.0K
16:09 1,172.25 1,172.50 1,170.50 1,171.00 65.1K
16:10 1,170.50 1,171.00 1,170.50 1,170.77 16.5K
16:11 1,170.35 1,170.35 1,169.00 1,169.50 27.8K
16:12 1,169.05 1,170.00 1,169.00 1,169.50 46.9K
16:13 1,169.00 1,169.50 1,168.50 1,169.00 67.6K
16:14 1,169.00 1,169.50 1,169.00 1,169.00 33.9K
16:15 1,169.50 1,170.00 1,169.00 1,170.00 35.9K
16:16 1,169.50 1,170.50 1,169.50 1,170.00 87.5K
16:17 1,170.00 1,171.00 1,170.00 1,170.50 44.2K
16:18 1,170.85 1,171.50 1,170.76 1,171.00 50.2K
16:19 1,171.00 1,171.00 1,170.77 1,171.00 14.8K
16:20 1,171.50 1,171.50 1,171.00 1,171.00 4.2K
16:21 1,171.00 1,171.00 1,170.50 1,170.50 5.2K
16:22 1,171.00 1,171.00 1,170.50 1,170.50 3.2K
16:23 1,170.75 1,171.00 1,170.50 1,171.00 6.2K
16:24 1,170.50 1,171.00 1,170.25 1,170.50 37.3K
16:25 1,170.50 1,171.00 1,170.00 1,170.00 60.3K
16:26 1,169.79 1,171.00 1,169.66 1,171.00 54.6K
16:27 1,170.00 1,170.50 1,169.00 1,169.00 36.9K
16:28 1,169.50 1,169.50 1,169.00 1,169.00 103.5K
16:29 1,169.00 1,169.50 1,168.00 1,168.00 133.6K
16:35 1,173.50 1,173.50 1,173.50 1,173.50 22,413.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし