Kering SA (PRTP)

PRTP
🏛️ フランス →
275.00
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
09:00 267.00 267.00 265.65 265.65 3.7K
09:01 266.30 266.60 266.20 266.25 0.4K
09:02 266.20 266.70 266.20 266.60 0.2K
09:03 266.70 266.70 266.05 266.05 0.3K
09:04 266.00 266.15 265.90 266.15 0.1K
09:05 266.20 266.20 265.75 265.75 0.1K
09:06 265.60 265.75 265.60 265.70 0.3K
09:07 265.50 266.15 265.50 266.15 1.0K
09:08 266.35 266.35 266.20 266.20 0.4K
09:09 266.10 266.60 266.10 266.45 0.4K
09:10 266.50 266.70 266.50 266.70 0.2K
09:11 266.75 267.25 266.75 267.25 0.6K
09:12 267.50 267.50 266.80 267.00 0.4K
09:13 267.20 267.20 267.00 267.10 0.2K
09:14 266.95 266.95 266.60 266.60 0.2K
09:15 266.35 266.40 266.30 266.30 0.1K
09:16 266.50 266.60 266.50 266.60 0.2K
09:17 267.05 267.35 267.05 267.35 0.4K
09:18 267.30 267.45 267.20 267.25 0.2K
09:19 267.40 267.55 267.30 267.30 0.2K
09:20 267.45 267.50 267.40 267.50 0.1K
09:21 267.50 267.60 267.35 267.35 0.2K
09:22 267.40 267.40 267.20 267.20 0.2K
09:23 267.20 267.35 267.15 267.35 0.2K
09:24 267.60 267.60 267.45 267.45 0.2K
09:25 267.45 267.50 267.40 267.40 0.0K
09:26 267.50 267.50 267.35 267.35 0.0K
09:27 267.65 267.65 267.65 267.65 0.1K
09:28 267.70 267.80 267.70 267.80 0.1K
09:29 268.00 268.05 267.80 267.80 0.3K
09:30 267.95 267.95 267.55 267.70 0.7K
09:31 267.70 267.85 267.70 267.85 0.1K
09:32 267.85 267.85 267.55 267.75 0.2K
09:33 267.65 267.85 267.60 267.65 0.1K
09:34 267.50 267.80 267.50 267.80 0.2K
09:35 267.80 267.90 267.75 267.90 0.1K
09:36 268.10 268.15 268.00 268.00 0.1K
09:37 268.10 268.20 267.85 267.85 0.4K
09:38 267.75 267.85 267.70 267.70 0.1K
09:39 267.80 267.85 267.80 267.85 0.1K
09:40 267.85 267.90 267.65 267.80 0.2K
09:41 267.70 267.70 267.60 267.70 0.2K
09:42 267.70 267.70 267.40 267.40 0.1K
09:43 267.30 267.30 267.15 267.25 0.1K
09:44 267.10 267.30 267.10 267.30 0.2K
09:45 267.40 267.70 267.40 267.60 0.2K
09:46 267.65 267.80 267.65 267.80 0.1K
09:47 267.85 267.85 267.70 267.80 0.0K
09:48 267.85 267.95 267.80 267.80 0.1K
09:49 267.90 267.90 267.90 267.90 0.0K
09:50 267.70 267.80 267.65 267.80 0.1K
09:51 267.90 267.90 267.75 267.75 0.2K
09:53 267.85 267.85 267.70 267.80 0.1K
09:54 267.80 267.80 267.75 267.75 0.1K
09:55 267.75 267.75 267.75 267.75 0.1K
09:56 267.75 267.90 267.75 267.85 0.6K
09:57 267.85 267.85 267.75 267.75 0.0K
09:58 267.80 267.80 267.80 267.80 0.0K
09:59 268.05 268.20 268.05 268.05 0.3K
10:00 267.95 268.20 267.95 268.20 0.1K
10:01 268.40 268.50 268.40 268.50 0.1K
10:02 268.45 268.45 268.40 268.40 0.4K
10:03 268.45 268.55 268.45 268.55 0.1K
10:04 268.70 268.70 268.50 268.50 0.1K
10:05 268.50 268.75 268.45 268.75 0.3K
10:06 269.05 269.20 268.65 268.65 0.3K
10:07 268.65 268.80 268.65 268.80 0.1K
10:08 268.95 269.20 268.95 269.20 0.3K
10:09 269.20 269.20 269.00 269.00 0.1K
10:10 268.90 268.90 268.75 268.75 0.1K
10:11 268.70 268.95 268.70 268.95 0.0K
10:12 269.05 269.05 269.05 269.05 0.0K
10:13 269.15 269.20 269.15 269.20 0.1K
10:14 269.20 269.25 269.15 269.25 0.3K
10:15 269.40 269.40 269.30 269.30 0.2K
10:16 269.40 269.75 269.40 269.65 0.3K
10:17 269.55 269.55 269.45 269.45 0.1K
10:18 269.35 269.40 269.00 269.00 0.1K
10:19 268.95 269.15 268.95 269.10 0.3K
10:20 269.10 269.40 269.10 269.40 0.4K
10:21 269.40 269.95 269.40 269.90 0.8K
10:22 270.10 270.30 270.10 270.30 0.2K
10:23 270.40 270.40 270.15 270.15 0.3K
10:24 270.40 270.40 270.35 270.35 0.1K
10:25 270.35 270.60 270.35 270.60 0.4K
10:26 270.70 270.75 270.50 270.50 0.1K
10:27 270.35 270.35 270.20 270.20 0.2K
10:28 270.20 270.20 270.05 270.05 0.1K
10:29 270.05 270.05 269.90 269.90 0.3K
10:30 269.90 270.15 269.70 269.70 0.4K
10:31 269.75 269.75 269.40 269.50 0.4K
10:32 269.45 269.55 269.45 269.55 0.1K
10:33 269.35 269.45 269.30 269.45 0.1K
10:34 269.45 269.50 269.45 269.50 0.0K
10:35 269.35 269.40 269.20 269.40 0.2K
10:36 269.40 269.40 269.40 269.40 0.1K
10:37 269.35 269.50 269.35 269.50 0.1K
10:38 269.40 269.45 269.40 269.45 0.1K
10:39 269.20 269.60 269.20 269.60 0.1K
10:40 269.60 269.65 269.35 269.35 0.4K
10:41 269.40 269.60 269.40 269.60 0.2K
10:42 269.65 269.85 269.65 269.85 0.2K
10:43 270.05 270.30 270.05 270.25 0.2K
10:44 270.30 270.30 270.30 270.30 0.0K
10:45 270.25 270.25 270.25 270.25 0.0K
10:46 270.40 270.95 270.40 270.95 0.3K
10:47 271.15 271.30 271.15 271.25 3.0K
10:48 271.35 271.40 271.25 271.40 0.6K
10:49 271.65 271.65 271.40 271.40 0.6K
10:50 271.40 271.60 271.30 271.60 0.3K
10:51 271.50 271.50 271.10 271.10 0.1K
10:52 271.15 271.20 271.15 271.20 0.1K
10:53 271.20 271.20 270.75 271.10 0.4K
10:54 270.95 270.95 270.85 270.85 0.1K
10:55 270.90 270.95 270.90 270.95 0.2K
10:56 270.85 271.15 270.85 271.15 0.2K
10:57 271.30 271.35 271.00 271.00 0.2K
10:58 271.05 271.05 271.05 271.05 0.0K
10:59 270.95 271.05 270.95 270.95 0.2K
11:00 271.15 271.15 270.85 270.95 0.3K
11:01 271.00 271.00 270.90 271.00 0.1K
11:02 271.10 271.10 270.55 270.55 0.2K
11:03 270.65 270.70 270.60 270.70 0.1K
11:04 270.60 270.80 270.55 270.80 0.0K
11:05 270.80 270.85 270.70 270.70 0.3K
11:06 270.80 271.00 270.80 271.00 0.1K
11:07 271.20 271.35 271.20 271.35 0.2K
11:08 271.50 271.50 271.30 271.30 0.1K
11:09 271.40 271.40 271.30 271.30 0.0K
11:10 271.25 271.40 271.25 271.30 0.3K
11:11 271.40 271.40 271.20 271.25 0.2K
11:12 271.30 271.35 271.30 271.35 0.3K
11:13 271.30 271.35 271.30 271.35 0.0K
11:14 271.30 271.30 271.00 271.00 0.1K
11:15 270.95 270.95 270.60 270.60 0.5K
11:16 270.60 270.60 270.55 270.55 0.2K
11:17 270.50 270.60 270.50 270.55 0.2K
11:18 270.45 270.45 270.20 270.25 0.3K
11:19 270.30 270.35 270.30 270.35 0.1K
11:20 270.45 270.60 270.45 270.60 0.1K
11:21 270.55 270.75 270.55 270.75 0.1K
11:22 270.80 270.95 270.70 270.70 0.6K
11:23 270.60 270.60 270.60 270.60 0.0K
11:24 270.35 270.35 270.15 270.20 0.3K
11:25 270.15 270.25 270.15 270.25 0.1K
11:26 270.35 270.40 270.30 270.40 0.1K
11:27 270.35 270.35 270.35 270.35 0.0K
11:28 270.35 270.35 270.30 270.30 0.0K
11:29 270.35 270.35 270.25 270.35 0.4K
11:30 270.35 270.40 270.35 270.35 0.1K
11:31 270.20 270.20 270.10 270.10 0.2K
11:32 270.30 270.60 270.30 270.60 0.2K
11:33 270.70 270.90 270.70 270.90 0.1K
11:34 270.90 270.90 270.90 270.90 0.1K
11:35 270.85 271.10 270.85 270.90 0.2K
11:36 271.00 271.00 271.00 271.00 0.1K
11:37 271.20 271.20 271.20 271.20 0.1K
11:38 271.30 271.40 271.25 271.40 0.1K
11:39 271.20 271.45 271.20 271.45 0.1K
11:41 271.45 271.50 271.45 271.50 0.1K
11:42 271.55 271.55 271.50 271.50 2.7K
11:43 271.45 271.60 271.40 271.60 0.2K
11:44 271.55 271.60 271.45 271.45 0.1K
11:45 271.50 271.50 271.45 271.45 0.2K
11:46 271.60 271.60 271.35 271.60 0.4K
11:47 271.55 271.55 271.50 271.50 0.0K
11:48 271.40 271.40 271.30 271.30 0.1K
11:49 271.35 271.55 271.35 271.55 0.1K
11:50 271.65 271.65 271.50 271.50 1.2K
11:51 271.50 271.50 271.40 271.45 0.1K
11:52 271.25 271.25 271.20 271.25 0.1K
11:53 271.15 271.15 271.10 271.15 0.2K
11:54 271.20 271.20 271.20 271.20 0.0K
11:55 271.10 271.15 271.05 271.05 0.0K
11:56 271.15 271.45 271.15 271.45 0.2K
11:57 271.30 271.30 271.30 271.30 0.0K
11:59 271.30 271.30 271.10 271.10 0.2K
12:00 271.05 271.15 271.05 271.10 0.3K
12:02 270.95 270.95 270.80 270.80 0.1K
12:03 270.70 270.95 270.70 270.75 0.5K
12:04 270.85 270.85 270.75 270.75 0.1K
12:05 270.90 270.90 270.80 270.80 0.1K
12:06 270.60 270.60 270.60 270.60 0.3K
12:08 270.40 270.40 270.10 270.10 0.3K
12:09 270.20 270.25 270.20 270.20 0.1K
12:11 270.10 270.10 270.10 270.10 0.0K
12:12 270.10 270.10 270.10 270.10 0.1K
12:13 270.00 270.00 270.00 270.00 0.3K
12:14 270.00 270.20 269.95 270.20 0.3K
12:15 270.10 270.10 270.10 270.10 0.0K
12:16 270.15 270.15 270.15 270.15 0.0K
12:17 270.15 270.15 270.10 270.10 0.0K
12:18 270.05 270.05 270.05 270.05 0.1K
12:19 269.90 269.90 269.65 269.65 0.2K
12:20 269.55 269.65 269.55 269.65 0.0K
12:21 269.65 269.65 269.50 269.55 0.1K
12:22 269.70 269.75 269.60 269.75 0.3K
12:23 269.75 269.75 269.75 269.75 0.1K
12:24 269.70 269.70 269.60 269.60 0.0K
12:25 269.70 269.80 269.70 269.80 0.1K
12:26 269.65 269.65 269.65 269.65 0.0K
12:27 269.65 269.65 269.65 269.65 0.0K
12:28 269.65 269.65 269.50 269.55 0.2K
12:30 269.55 269.60 269.55 269.55 0.1K
12:31 269.65 269.75 269.65 269.75 0.0K
12:32 269.65 269.65 269.45 269.45 0.1K
12:33 269.50 269.50 269.50 269.50 0.0K
12:34 269.70 269.70 269.70 269.70 0.0K
12:35 269.80 269.95 269.80 269.85 0.3K
12:36 269.85 269.85 269.85 269.85 0.0K
12:38 269.85 269.85 269.85 269.85 0.0K
12:39 269.75 269.75 269.70 269.70 0.0K
12:40 269.55 269.55 269.55 269.55 0.1K
12:41 269.80 269.80 269.80 269.80 0.1K
12:42 269.90 269.90 269.90 269.90 0.0K
12:43 269.90 269.90 269.90 269.90 0.1K
12:44 269.85 269.85 269.85 269.85 0.0K
12:45 269.90 269.90 269.85 269.85 0.0K
12:46 269.90 269.90 269.90 269.90 0.0K
12:47 269.90 269.90 269.90 269.90 0.0K
12:48 270.00 270.00 270.00 270.00 0.2K
12:49 270.15 270.30 270.15 270.30 0.1K
12:50 270.35 270.50 270.35 270.50 0.1K
12:51 270.45 270.45 270.30 270.30 0.1K
12:54 270.55 270.55 270.45 270.45 0.1K
12:55 270.30 270.30 270.30 270.30 0.0K
12:56 270.65 270.80 270.65 270.80 0.1K
12:57 270.90 270.90 270.90 270.90 0.0K
12:58 270.80 270.80 270.80 270.80 0.0K
12:59 270.90 270.90 270.90 270.90 0.0K
13:00 270.80 270.90 270.80 270.90 0.1K
13:02 270.90 271.10 270.90 271.10 0.2K
13:04 271.05 271.10 271.05 271.10 0.1K
13:05 271.10 271.10 271.05 271.05 0.1K
13:06 271.15 271.15 271.10 271.10 0.1K
13:07 271.05 271.05 271.00 271.00 0.1K
13:08 271.05 271.05 271.05 271.05 0.0K
13:09 271.10 271.15 271.10 271.15 0.1K
13:11 271.15 271.15 271.15 271.15 0.0K
13:12 271.15 271.15 271.15 271.15 0.1K
13:13 271.30 271.30 271.20 271.20 0.1K
13:14 271.20 271.20 271.05 271.05 0.1K
13:15 271.15 271.15 271.05 271.05 0.1K
13:17 271.10 271.10 271.05 271.05 0.0K
13:18 271.00 271.00 270.90 270.90 0.1K
13:19 270.80 270.90 270.80 270.90 0.1K
13:20 270.95 271.20 270.95 271.20 0.1K
13:21 271.20 271.20 271.20 271.20 0.0K
13:22 271.15 271.15 271.10 271.10 0.1K
13:23 271.20 271.20 271.20 271.20 0.0K
13:24 271.10 271.25 271.10 271.25 1.8K
13:25 271.30 271.30 271.10 271.10 0.1K
13:26 271.00 271.00 271.00 271.00 0.0K
13:27 271.00 271.05 271.00 271.05 0.1K
13:28 270.85 271.00 270.85 271.00 0.6K
13:29 270.95 271.20 270.95 271.05 0.4K
13:30 271.00 271.00 270.90 270.90 0.1K
13:31 270.90 271.10 270.90 271.10 0.1K
13:32 271.15 271.25 271.15 271.25 0.1K
13:33 271.35 271.40 271.30 271.30 0.1K
13:34 271.30 271.35 271.30 271.35 0.1K
13:35 271.60 271.70 271.60 271.60 0.3K
13:36 271.50 271.50 271.50 271.50 0.0K
13:37 271.50 271.50 271.45 271.45 0.0K
13:38 271.45 271.45 271.40 271.40 0.0K
13:39 271.45 271.45 271.45 271.45 0.0K
13:40 271.60 271.60 271.50 271.50 0.0K
13:41 271.55 271.90 271.55 271.85 0.3K
13:42 271.95 272.05 271.95 272.05 0.5K
13:43 272.30 272.50 272.30 272.45 1.0K
13:44 272.40 272.45 272.40 272.45 0.1K
13:45 272.45 272.45 272.25 272.30 0.1K
13:46 272.25 272.35 272.25 272.35 0.1K
13:47 272.50 272.50 272.50 272.50 0.2K
13:48 272.55 272.65 272.45 272.55 0.1K
13:49 272.60 272.85 272.60 272.80 0.0K
13:50 272.80 272.80 272.65 272.65 0.5K
13:51 272.50 272.60 272.45 272.45 0.1K
13:52 272.55 272.60 272.55 272.60 0.1K
13:53 272.65 272.80 272.65 272.80 0.8K
13:54 272.85 272.85 272.70 272.75 0.4K
13:55 272.60 272.65 272.60 272.65 0.1K
13:56 272.70 272.85 272.70 272.85 0.1K
13:57 273.00 273.00 272.95 272.95 0.0K
13:58 273.00 273.00 272.85 272.85 0.2K
13:59 272.90 273.05 272.90 273.05 0.1K
14:00 273.10 273.20 273.10 273.10 0.3K
14:01 273.15 273.25 273.10 273.10 0.2K
14:02 273.10 273.35 273.05 273.35 0.5K
14:03 273.25 273.35 273.25 273.30 0.1K
14:04 273.30 273.30 273.25 273.25 0.1K
14:05 273.25 273.45 273.25 273.45 0.3K
14:06 273.45 273.45 273.25 273.30 0.7K
14:07 273.30 273.40 273.20 273.20 0.6K
14:08 273.20 273.35 273.20 273.35 0.1K
14:09 273.35 273.35 273.30 273.30 0.2K
14:10 273.35 273.35 273.30 273.35 0.2K
14:11 273.40 273.45 273.35 273.35 0.1K
14:12 273.30 273.50 273.30 273.50 0.7K
14:13 273.50 273.50 273.40 273.40 0.1K
14:14 273.40 273.45 273.40 273.45 0.1K
14:15 273.45 273.45 273.30 273.30 0.1K
14:16 273.20 273.25 273.00 273.05 0.7K
14:17 273.15 273.25 273.15 273.25 0.1K
14:18 273.20 273.20 273.05 273.05 0.1K
14:19 273.15 273.15 272.85 272.90 0.2K
14:20 272.95 272.95 272.90 272.90 0.1K
14:21 272.85 272.90 272.80 272.90 0.4K
14:22 273.00 273.25 273.00 273.20 0.2K
14:23 273.20 273.20 273.20 273.20 0.0K
14:24 273.15 273.15 273.10 273.10 3.1K
14:25 273.20 273.25 273.20 273.25 0.0K
14:26 273.20 273.20 273.10 273.10 0.0K
14:27 273.10 273.15 273.10 273.15 0.0K
14:28 273.20 273.40 273.20 273.40 0.4K
14:29 273.50 273.50 273.40 273.40 0.2K
14:30 273.35 273.50 273.35 273.50 1.6K
14:31 273.50 273.70 273.50 273.70 0.1K
14:32 273.80 273.80 273.60 273.60 0.2K
14:33 273.60 273.65 273.55 273.60 0.3K
14:34 273.65 274.20 273.65 274.20 0.4K
14:35 274.20 274.25 274.20 274.20 0.1K
14:36 274.10 274.10 274.00 274.00 0.2K
14:37 274.05 274.20 274.05 274.20 0.1K
14:38 274.20 274.35 274.20 274.30 0.4K
14:39 274.40 274.70 274.40 274.70 0.2K
14:40 274.60 274.70 274.45 274.60 0.2K
14:41 274.65 274.65 274.60 274.65 0.1K
14:42 274.65 274.95 274.65 274.70 1.0K
14:43 274.30 274.65 274.30 274.55 0.5K
14:44 274.45 274.45 274.40 274.40 0.1K
14:45 274.30 274.30 274.10 274.10 0.1K
14:46 274.05 274.10 273.95 273.95 0.4K
14:47 274.05 274.10 274.05 274.10 0.7K
14:48 274.05 274.10 274.05 274.10 0.1K
14:49 274.10 274.35 274.10 274.35 0.9K
14:50 274.40 274.40 274.20 274.20 0.3K
14:51 274.10 274.20 274.10 274.20 0.1K
14:52 274.20 274.25 274.20 274.20 0.1K
14:53 274.20 274.30 274.15 274.30 0.3K
14:54 274.25 274.35 274.25 274.30 0.4K
14:55 274.25 274.25 274.10 274.10 0.2K
14:56 274.20 274.55 274.20 274.40 0.4K
14:57 274.20 274.20 274.00 274.00 0.2K
14:58 274.00 274.10 274.00 274.00 0.3K
14:59 274.10 274.10 273.95 273.95 0.3K
15:00 273.95 273.95 273.85 273.85 0.1K
15:01 274.00 274.20 274.00 274.15 0.3K
15:02 274.25 274.40 274.25 274.25 0.3K
15:03 274.30 274.30 274.10 274.25 0.1K
15:04 274.20 274.35 274.20 274.35 0.1K
15:05 274.40 274.55 274.40 274.55 0.3K
15:06 274.55 274.60 274.45 274.45 0.2K
15:07 274.45 274.75 274.45 274.65 0.1K
15:08 274.65 274.70 274.65 274.70 0.1K
15:09 274.70 274.75 274.60 274.60 0.6K
15:10 274.60 274.70 274.60 274.65 0.1K
15:11 274.75 274.75 274.60 274.60 0.1K
15:12 274.55 274.65 274.40 274.65 0.2K
15:13 274.70 274.70 274.50 274.50 0.3K
15:14 274.50 274.50 274.30 274.35 0.2K
15:15 274.45 274.60 274.45 274.60 2.1K
15:16 274.55 274.55 274.35 274.50 0.3K
15:17 274.40 274.40 274.25 274.25 0.2K
15:18 274.25 274.25 274.10 274.15 0.1K
15:19 274.20 274.20 273.90 273.90 0.4K
15:20 274.00 274.05 274.00 274.05 0.1K
15:21 274.05 274.10 274.00 274.00 0.2K
15:22 274.10 274.25 274.10 274.25 0.3K
15:23 274.20 274.30 274.20 274.30 0.1K
15:24 274.45 274.45 274.05 274.05 0.4K
15:25 274.10 274.10 273.95 273.95 0.2K
15:26 274.05 274.05 273.75 273.90 0.2K
15:27 273.95 273.95 273.70 273.85 1.7K
15:28 273.85 273.95 273.85 273.95 0.2K
15:29 274.00 274.00 273.75 273.75 0.2K
15:30 273.75 273.85 273.75 273.80 0.2K
15:31 273.90 274.05 273.80 274.05 0.3K
15:32 274.15 274.15 273.70 273.70 0.3K
15:33 273.75 273.90 273.75 273.75 0.3K
15:34 273.60 273.75 273.50 273.60 0.6K
15:35 273.75 274.05 273.75 273.95 0.3K
15:36 274.05 274.20 274.05 274.15 0.2K
15:37 274.00 274.10 274.00 274.05 0.3K
15:38 274.15 274.15 274.00 274.10 0.2K
15:39 274.00 274.05 274.00 274.05 0.2K
15:40 274.10 274.10 273.95 273.95 1.1K
15:41 273.95 274.00 273.80 273.80 1.3K
15:42 273.80 274.00 273.80 274.00 1.6K
15:43 273.80 273.85 273.80 273.80 0.1K
15:44 273.90 273.95 273.85 273.85 0.2K
15:45 273.90 274.00 273.90 274.00 0.3K
15:46 273.95 274.20 273.95 274.15 0.9K
15:47 274.15 274.25 274.10 274.10 0.2K
15:48 274.25 274.25 274.10 274.10 0.5K
15:49 274.30 274.50 274.30 274.35 0.2K
15:50 274.25 274.45 274.25 274.40 0.2K
15:51 274.50 274.50 274.40 274.50 0.6K
15:52 274.50 274.50 274.40 274.40 2.6K
15:53 274.20 274.20 274.15 274.20 0.4K
15:54 274.20 274.25 274.15 274.25 0.3K
15:55 274.00 274.00 273.65 273.65 0.7K
15:56 273.65 274.10 273.65 274.10 1.3K
15:57 274.10 274.15 274.05 274.10 0.2K
15:58 274.20 274.20 274.10 274.10 0.2K
15:59 274.15 274.25 274.10 274.15 0.8K
16:00 274.35 274.35 274.15 274.25 1.4K
16:01 274.25 274.25 274.10 274.10 0.4K
16:02 274.05 274.15 273.90 274.05 0.4K
16:03 273.95 274.00 273.85 273.90 0.6K
16:04 273.95 274.00 273.90 273.95 2.7K
16:05 273.70 274.00 273.70 273.95 1.2K
16:06 274.10 274.10 273.95 274.00 5.4K
16:07 274.15 274.60 274.15 274.25 1.6K
16:08 274.25 274.40 274.25 274.40 0.1K
16:09 274.30 274.30 273.90 273.90 1.3K
16:10 273.95 274.15 273.85 274.15 0.2K
16:11 274.15 274.25 274.15 274.20 0.5K
16:12 274.25 274.25 274.15 274.15 0.2K
16:13 274.15 274.25 274.05 274.05 0.3K
16:14 274.05 274.05 273.90 273.90 0.3K
16:15 273.90 273.90 273.65 273.75 0.8K
16:16 273.85 273.85 273.55 273.70 0.4K
16:17 273.75 274.00 273.65 274.00 0.2K
16:18 274.00 274.00 273.95 273.95 0.1K
16:19 274.15 274.15 274.05 274.10 0.3K
16:20 274.15 274.15 274.00 274.00 0.8K
16:21 274.00 274.05 273.30 273.30 0.4K
16:22 273.45 273.65 273.45 273.60 0.2K
16:23 273.50 273.55 273.45 273.55 0.1K
16:24 273.80 273.80 273.65 273.80 0.5K
16:25 273.85 274.05 273.85 274.05 0.3K
16:26 274.05 274.15 273.95 274.05 0.4K
16:27 273.95 273.95 273.85 273.85 0.4K
16:28 273.95 273.95 273.95 273.95 0.0K
16:29 274.05 274.05 273.60 273.70 0.5K
16:30 273.55 273.60 273.50 273.50 0.1K
16:31 273.50 273.60 273.45 273.60 0.1K
16:32 273.65 273.65 273.50 273.60 0.1K
16:33 273.50 273.50 273.40 273.40 0.1K
16:34 273.45 273.50 273.45 273.50 0.1K
16:35 273.50 273.50 273.40 273.40 0.1K
16:36 273.60 273.60 273.50 273.50 0.3K
16:37 273.70 273.70 273.60 273.60 0.0K
16:38 273.70 273.95 273.70 273.90 0.6K
16:39 273.90 273.90 273.90 273.90 0.0K
16:40 273.70 273.70 273.50 273.60 0.7K
16:41 273.60 273.60 273.60 273.60 0.0K
16:42 273.55 273.55 273.40 273.45 0.2K
16:43 273.40 273.60 273.40 273.45 0.2K
16:44 273.50 273.50 273.45 273.45 0.2K
16:45 273.60 273.60 273.50 273.50 0.1K
16:46 273.50 273.50 273.50 273.50 0.0K
16:47 273.45 273.45 273.25 273.35 0.6K
16:48 273.15 273.20 273.15 273.20 0.2K
16:49 273.20 273.25 273.10 273.10 0.2K
16:50 273.05 273.10 273.05 273.05 0.1K
16:51 272.95 273.10 272.85 272.90 0.3K
16:52 272.85 272.85 272.80 272.80 0.1K
16:53 272.80 272.80 272.60 272.60 0.3K
16:54 272.60 272.65 272.40 272.40 0.2K
16:55 272.55 272.55 272.15 272.15 0.4K
16:56 272.10 272.30 271.90 271.95 0.4K
16:57 272.00 272.05 271.95 271.95 0.7K
16:58 272.00 272.05 271.90 272.05 0.6K
16:59 272.10 272.15 271.60 271.60 0.9K
17:00 271.55 271.75 271.55 271.60 0.4K
17:01 271.55 271.65 271.50 271.60 0.4K
17:02 271.95 271.95 271.80 271.80 0.7K
17:03 271.80 271.80 271.35 271.35 0.5K
17:04 271.35 271.35 271.20 271.25 0.5K
17:05 271.35 271.60 271.35 271.45 0.3K
17:06 271.40 271.40 271.15 271.25 0.5K
17:07 271.20 271.25 271.05 271.05 0.6K
17:08 271.05 271.05 271.05 271.05 0.2K
17:09 271.00 271.15 271.00 271.15 0.5K
17:10 271.15 271.15 271.00 271.00 0.8K
17:11 271.15 271.20 271.10 271.10 0.2K
17:12 271.20 271.25 271.20 271.20 0.3K
17:13 271.10 271.10 271.05 271.10 0.4K
17:14 271.15 271.30 271.05 271.25 1.0K
17:15 271.30 271.30 271.10 271.20 0.5K
17:16 271.25 271.40 271.25 271.40 0.3K
17:17 271.40 271.40 271.30 271.35 0.6K
17:18 271.30 271.30 271.10 271.10 0.3K
17:19 271.15 271.15 270.95 270.95 1.0K
17:20 271.00 271.00 270.95 270.95 1.0K
17:21 270.95 271.05 270.90 271.05 0.5K
17:22 271.10 271.30 271.10 271.30 2.1K
17:23 271.35 271.40 271.35 271.40 0.3K
17:24 271.35 271.45 271.35 271.35 0.3K
17:25 271.35 271.40 271.20 271.25 0.8K
17:26 271.25 271.25 271.15 271.20 0.4K
17:27 271.15 271.20 271.10 271.10 0.5K
17:28 271.10 271.20 271.10 271.20 0.6K
17:29 271.20 271.20 271.15 271.15 0.2K
17:35 270.00 270.00 270.00 270.00 226.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし