Weir Group PLC (WEIR)

WEIR
🏛️ イギリス →
2,706.00
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 2,688.00 2,688.00 2,684.00 2,684.00 2.8K
08:01 2,674.00 2,683.00 2,674.00 2,683.00 1.5K
08:02 2,684.00 2,684.00 2,684.00 2,684.00 0.1K
08:03 2,682.00 2,682.00 2,682.00 2,682.00 0.5K
08:04 2,676.00 2,676.00 2,676.00 2,676.00 0.2K
08:05 2,676.00 2,676.00 2,676.00 2,676.00 0.4K
08:06 2,674.00 2,674.00 2,674.00 2,674.00 0.1K
08:07 2,672.00 2,672.00 2,672.00 2,672.00 0.1K
08:08 2,672.00 2,672.00 2,672.00 2,672.00 0.1K
08:09 2,672.00 2,672.00 2,670.00 2,670.00 1.1K
08:11 2,672.00 2,674.00 2,672.00 2,674.00 1.6K
08:12 2,674.00 2,674.00 2,672.00 2,672.00 1.0K
08:13 2,670.00 2,670.00 2,662.00 2,662.00 1.2K
08:14 2,662.00 2,662.00 2,662.00 2,662.00 0.0K
08:15 2,662.00 2,662.00 2,662.00 2,662.00 0.8K
08:17 2,659.20 2,660.00 2,658.00 2,660.00 3.2K
08:20 2,658.00 2,662.00 2,658.00 2,662.00 1.6K
08:22 2,656.00 2,656.00 2,656.00 2,656.00 0.0K
08:24 2,658.00 2,660.00 2,658.00 2,660.00 0.7K
08:26 2,658.00 2,658.00 2,658.00 2,658.00 0.1K
08:27 2,658.00 2,658.00 2,658.00 2,658.00 0.0K
08:29 2,656.00 2,658.00 2,656.00 2,658.00 0.8K
08:30 2,660.00 2,660.00 2,660.00 2,660.00 0.9K
08:32 2,658.00 2,658.00 2,658.00 2,658.00 0.0K
08:33 2,660.00 2,660.00 2,660.00 2,660.00 0.1K
08:34 2,662.00 2,664.00 2,662.00 2,664.00 0.3K
08:36 2,666.00 2,666.00 2,666.00 2,666.00 0.0K
08:37 2,664.00 2,664.00 2,664.00 2,664.00 0.1K
08:38 2,664.00 2,667.00 2,664.00 2,667.00 6.5K
08:39 2,666.00 2,666.00 2,666.00 2,666.00 0.7K
08:40 2,666.00 2,668.00 2,666.00 2,668.00 0.3K
08:42 2,668.00 2,668.00 2,668.00 2,668.00 0.4K
08:43 2,668.00 2,668.00 2,668.00 2,668.00 0.0K
08:44 2,666.00 2,666.00 2,666.00 2,666.00 0.2K
08:45 2,666.00 2,666.00 2,666.00 2,666.00 0.2K
08:46 2,666.00 2,666.00 2,666.00 2,666.00 0.4K
08:47 2,668.00 2,668.63 2,668.00 2,668.63 0.3K
08:49 2,670.00 2,670.00 2,670.00 2,670.00 0.5K
08:51 2,668.00 2,670.00 2,668.00 2,670.00 6.3K
08:52 2,669.30 2,669.30 2,669.30 2,669.30 0.1K
08:54 2,670.00 2,670.00 2,670.00 2,670.00 0.0K
08:58 2,672.00 2,672.00 2,671.79 2,671.79 0.9K
09:00 2,670.00 2,670.00 2,670.00 2,670.00 0.0K
09:01 2,671.00 2,672.00 2,671.00 2,672.00 15.4K
09:02 2,672.00 2,672.00 2,672.00 2,672.00 0.1K
09:04 2,672.00 2,672.00 2,672.00 2,672.00 0.1K
09:05 2,674.00 2,674.00 2,674.00 2,674.00 0.1K
09:09 2,676.00 2,676.00 2,676.00 2,676.00 0.0K
09:10 2,680.00 2,680.00 2,680.00 2,680.00 0.1K
09:14 2,678.00 2,678.00 2,676.00 2,676.00 1.2K
09:15 2,676.00 2,676.00 2,676.00 2,676.00 0.3K
09:17 2,678.00 2,678.00 2,678.00 2,678.00 1.7K
09:18 2,680.00 2,680.00 2,680.00 2,680.00 1.5K
09:20 2,680.00 2,680.00 2,680.00 2,680.00 0.5K
09:23 2,680.00 2,680.00 2,680.00 2,680.00 0.0K
09:27 2,682.00 2,682.00 2,682.00 2,682.00 0.1K
09:28 2,678.00 2,678.00 2,678.00 2,678.00 0.2K
09:30 2,680.00 2,680.00 2,680.00 2,680.00 0.7K
09:31 2,680.00 2,680.00 2,680.00 2,680.00 0.7K
09:33 2,680.00 2,680.00 2,680.00 2,680.00 0.0K
09:34 2,682.00 2,682.00 2,682.00 2,682.00 0.5K
09:35 2,684.00 2,684.00 2,684.00 2,684.00 0.1K
09:37 2,682.00 2,682.00 2,682.00 2,682.00 0.2K
09:43 2,680.40 2,680.40 2,680.40 2,680.40 0.1K
09:46 2,680.00 2,680.00 2,680.00 2,680.00 0.1K
09:47 2,678.48 2,678.48 2,678.48 2,678.48 0.1K
09:49 2,680.00 2,680.00 2,680.00 2,680.00 0.6K
09:55 2,684.00 2,684.00 2,684.00 2,684.00 1.7K
09:56 2,682.77 2,682.77 2,682.77 2,682.77 0.0K
09:59 2,682.00 2,682.00 2,680.00 2,680.00 0.7K
10:01 2,682.00 2,684.00 2,682.00 2,684.00 1.2K
10:03 2,686.00 2,686.00 2,686.00 2,686.00 0.0K
10:04 2,686.00 2,690.00 2,686.00 2,690.00 1.0K
10:05 2,690.00 2,690.00 2,673.14 2,673.14 101.6K
10:06 2,690.00 2,690.00 2,690.00 2,690.00 0.2K
10:08 2,692.00 2,692.00 2,690.00 2,690.00 0.0K
10:10 2,690.00 2,690.00 2,690.00 2,690.00 1.2K
10:14 2,692.00 2,692.00 2,692.00 2,692.00 0.1K
10:15 2,692.00 2,692.00 2,692.00 2,692.00 0.4K
10:16 2,692.00 2,692.00 2,692.00 2,692.00 0.2K
10:18 2,692.00 2,692.00 2,692.00 2,692.00 0.1K
10:23 2,690.00 2,690.00 2,690.00 2,690.00 1.1K
10:28 2,690.00 2,690.00 2,690.00 2,690.00 0.0K
10:36 2,688.00 2,688.00 2,688.00 2,688.00 0.0K
10:37 2,690.00 2,690.00 2,690.00 2,690.00 2.1K
10:40 2,690.00 2,690.00 2,690.00 2,690.00 0.0K
10:44 2,692.00 2,692.00 2,690.00 2,690.00 0.4K
10:46 2,690.00 2,690.00 2,690.00 2,690.00 0.2K
10:50 2,688.00 2,690.00 2,688.00 2,690.00 1.0K
10:53 2,690.00 2,692.00 2,690.00 2,692.00 0.7K
10:55 2,690.00 2,690.00 2,690.00 2,690.00 0.0K
11:01 2,688.00 2,688.00 2,688.00 2,688.00 0.3K
11:02 2,688.00 2,688.00 2,688.00 2,688.00 0.8K
11:03 2,688.00 2,688.00 2,688.00 2,688.00 0.3K
11:04 2,688.00 2,688.00 2,688.00 2,688.00 0.2K
11:05 2,688.00 2,688.00 2,688.00 2,688.00 0.1K
11:06 2,690.00 2,690.00 2,690.00 2,690.00 0.3K
11:07 2,691.99 2,691.99 2,691.99 2,691.99 0.0K
11:09 2,688.00 2,688.00 2,688.00 2,688.00 0.0K
11:16 2,690.00 2,690.00 2,690.00 2,690.00 0.5K
11:18 2,690.00 2,690.00 2,690.00 2,690.00 0.1K
11:23 2,690.00 2,690.00 2,690.00 2,690.00 0.0K
11:28 2,688.00 2,690.00 2,688.00 2,690.00 0.0K
11:31 2,690.68 2,690.68 2,690.00 2,690.00 0.3K
11:32 2,690.00 2,690.00 2,690.00 2,690.00 0.0K
11:33 2,688.00 2,688.00 2,688.00 2,688.00 0.8K
11:38 2,689.00 2,689.00 2,678.00 2,678.00 62.2K
11:39 2,678.00 2,689.48 2,678.00 2,689.48 16.9K
11:41 2,682.00 2,682.00 2,678.00 2,678.00 22.6K
11:43 2,680.00 2,680.00 2,680.00 2,680.00 0.1K
11:44 2,680.00 2,680.00 2,680.00 2,680.00 0.8K
11:46 2,678.00 2,678.00 2,674.00 2,674.00 2.8K
11:48 2,676.00 2,676.00 2,676.00 2,676.00 0.6K
11:50 2,677.14 2,677.14 2,677.14 2,677.14 0.0K
11:51 2,677.05 2,678.00 2,676.00 2,678.00 0.8K
11:52 2,678.00 2,678.00 2,678.00 2,678.00 0.5K
11:55 2,679.00 2,680.00 2,679.00 2,680.00 6.5K
11:56 2,678.00 2,678.00 2,678.00 2,678.00 0.8K
11:57 2,678.00 2,678.00 2,678.00 2,678.00 1.3K
11:58 2,680.00 2,680.00 2,680.00 2,680.00 1.1K
11:59 2,678.00 2,678.00 2,678.00 2,678.00 0.0K
12:00 2,676.00 2,676.00 2,676.00 2,676.00 1.8K
12:04 2,680.00 2,680.00 2,680.00 2,680.00 0.1K
12:06 2,678.46 2,678.46 2,678.00 2,678.00 0.4K
12:07 2,678.00 2,679.00 2,678.00 2,679.00 6.7K
12:08 2,678.00 2,678.00 2,678.00 2,678.00 1.5K
12:11 2,678.00 2,678.00 2,676.00 2,676.00 1.8K
12:12 2,674.00 2,674.00 2,674.00 2,674.00 1.0K
12:16 2,674.00 2,674.00 2,674.00 2,674.00 0.8K
12:20 2,674.00 2,674.00 2,674.00 2,674.00 0.3K
12:25 2,674.00 2,674.00 2,674.00 2,674.00 1.7K
12:26 2,672.00 2,672.00 2,672.00 2,672.00 0.0K
12:27 2,673.38 2,673.38 2,673.38 2,673.38 0.0K
12:28 2,672.00 2,672.00 2,672.00 2,672.00 1.7K
12:30 2,672.00 2,672.00 2,672.00 2,672.00 0.9K
12:38 2,670.00 2,670.00 2,670.00 2,670.00 0.5K
12:39 2,672.00 2,672.00 2,672.00 2,672.00 0.5K
12:44 2,668.00 2,668.00 2,668.00 2,668.00 2.0K
12:45 2,668.00 2,669.00 2,668.00 2,668.00 0.1K
12:46 2,668.00 2,670.00 2,668.00 2,670.00 3.3K
12:48 2,670.00 2,670.00 2,670.00 2,670.00 0.8K
12:49 2,670.00 2,670.00 2,670.00 2,670.00 2.1K
12:51 2,670.00 2,670.00 2,670.00 2,670.00 0.2K
12:53 2,670.00 2,670.00 2,670.00 2,670.00 5.8K
12:55 2,670.00 2,670.00 2,670.00 2,670.00 0.0K
13:00 2,671.00 2,671.00 2,671.00 2,671.00 0.6K
13:01 2,670.00 2,670.00 2,670.00 2,670.00 0.0K
13:03 2,672.00 2,672.00 2,672.00 2,672.00 1.0K
13:04 2,670.12 2,670.12 2,670.12 2,670.12 0.0K
13:06 2,670.00 2,670.00 2,670.00 2,670.00 1.3K
13:13 2,672.00 2,672.00 2,672.00 2,672.00 0.2K
13:14 2,672.00 2,672.00 2,672.00 2,672.00 1.6K
13:15 2,673.00 2,673.00 2,672.00 2,672.00 2.6K
13:16 2,672.00 2,672.00 2,672.00 2,672.00 5.2K
13:17 2,672.00 2,672.00 2,672.00 2,672.00 2.4K
13:18 2,674.00 2,674.00 2,674.00 2,674.00 1.5K
13:19 2,674.00 2,674.00 2,674.00 2,674.00 0.6K
13:20 2,674.00 2,674.00 2,674.00 2,674.00 0.9K
13:21 2,674.00 2,674.00 2,674.00 2,674.00 0.1K
13:23 2,676.00 2,676.00 2,676.00 2,676.00 0.2K
13:24 2,678.00 2,678.00 2,678.00 2,678.00 0.2K
13:26 2,678.00 2,678.00 2,676.00 2,676.00 1.9K
13:27 2,676.00 2,676.00 2,676.00 2,676.00 0.5K
13:28 2,674.00 2,674.00 2,674.00 2,674.00 0.1K
13:31 2,672.00 2,672.00 2,670.00 2,670.00 3.7K
13:32 2,674.94 2,674.94 2,674.94 2,674.94 50.0K
13:33 2,674.94 2,674.94 2,666.00 2,668.00 53.4K
13:34 2,670.00 2,670.00 2,670.00 2,670.00 0.7K
13:36 2,672.00 2,672.00 2,672.00 2,672.00 0.9K
13:38 2,672.00 2,672.00 2,672.00 2,672.00 0.0K
13:39 2,672.00 2,672.00 2,672.00 2,672.00 0.0K
13:41 2,672.00 2,672.00 2,672.00 2,672.00 0.6K
13:43 2,670.00 2,670.00 2,670.00 2,670.00 0.7K
13:44 2,670.00 2,670.00 2,670.00 2,670.00 1.0K
13:45 2,670.00 2,670.00 2,670.00 2,670.00 0.0K
13:48 2,670.00 2,670.00 2,670.00 2,670.00 0.2K
13:49 2,670.00 2,670.00 2,670.00 2,670.00 0.9K
13:50 2,668.00 2,668.00 2,668.00 2,668.00 0.0K
13:51 2,670.00 2,670.00 2,670.00 2,670.00 1.0K
13:52 2,670.00 2,670.00 2,670.00 2,670.00 0.8K
13:53 2,670.00 2,670.00 2,670.00 2,670.00 0.6K
13:57 2,672.00 2,672.00 2,672.00 2,672.00 3.1K
13:59 2,672.00 2,672.00 2,672.00 2,672.00 0.4K
14:00 2,672.00 2,676.00 2,672.00 2,676.00 2.6K
14:01 2,674.00 2,674.00 2,674.00 2,674.00 1.7K
14:05 2,674.00 2,674.00 2,674.00 2,674.00 6.7K
14:09 2,674.00 2,674.00 2,674.00 2,674.00 1.2K
14:11 2,674.00 2,674.00 2,674.00 2,674.00 0.3K
14:13 2,674.00 2,674.00 2,674.00 2,674.00 0.4K
14:15 2,674.00 2,674.00 2,672.00 2,672.00 4.5K
14:16 2,672.00 2,672.00 2,672.00 2,672.00 0.0K
14:18 2,672.00 2,672.00 2,672.00 2,672.00 0.7K
14:19 2,670.63 2,670.63 2,670.00 2,670.00 1.2K
14:20 2,670.00 2,670.00 2,670.00 2,670.00 2.7K
14:25 2,670.00 2,670.00 2,670.00 2,670.00 1.3K
14:30 2,670.00 2,672.00 2,670.00 2,670.00 3.6K
14:31 2,670.00 2,672.00 2,670.00 2,672.00 3.0K
14:35 2,672.00 2,672.00 2,672.00 2,672.00 0.8K
14:36 2,672.00 2,686.00 2,672.00 2,686.00 65.8K
14:37 2,672.00 2,672.00 2,672.00 2,672.00 1.5K
14:38 2,670.00 2,672.00 2,670.00 2,672.00 2.4K
14:39 2,674.00 2,674.00 2,674.00 2,674.00 3.8K
14:40 2,676.00 2,676.00 2,672.00 2,672.00 5.3K
14:41 2,674.00 2,674.00 2,674.00 2,674.00 0.0K
14:42 2,674.00 2,674.00 2,674.00 2,674.00 0.1K
14:43 2,672.00 2,672.00 2,672.00 2,672.00 0.6K
14:44 2,672.00 2,672.00 2,672.00 2,672.00 1.5K
14:45 2,672.00 2,672.00 2,672.00 2,672.00 0.1K
14:46 2,672.00 2,672.00 2,672.00 2,672.00 0.0K
14:48 2,672.00 2,674.00 2,672.00 2,674.00 0.7K
14:51 2,672.00 2,672.00 2,666.00 2,666.00 6.2K
14:52 2,666.00 2,666.00 2,666.00 2,666.00 0.1K
14:53 2,664.00 2,666.00 2,664.00 2,666.00 3.1K
14:54 2,666.00 2,666.00 2,666.00 2,666.00 0.0K
14:55 2,664.00 2,664.00 2,664.00 2,664.00 0.1K
14:56 2,664.00 2,664.40 2,664.00 2,664.40 0.2K
14:57 2,664.00 2,672.96 2,664.00 2,664.00 101.8K
14:58 2,664.00 2,664.00 2,663.21 2,663.21 1.1K
15:00 2,664.00 2,664.00 2,662.00 2,662.00 1.6K
15:01 2,662.00 2,662.00 2,662.00 2,662.00 1.2K
15:02 2,666.00 2,666.00 2,658.00 2,658.00 51.7K
15:03 2,662.00 2,662.00 2,662.00 2,662.00 1.0K
15:04 2,662.00 2,662.00 2,662.00 2,662.00 0.4K
15:08 2,662.00 2,662.00 2,662.00 2,662.00 0.6K
15:10 2,664.00 2,664.00 2,664.00 2,664.00 1.7K
15:11 2,666.00 2,666.00 2,666.00 2,666.00 1.0K
15:13 2,664.00 2,664.00 2,664.00 2,664.00 1.6K
15:14 2,664.00 2,664.00 2,664.00 2,664.00 0.5K
15:15 2,664.40 2,664.40 2,664.00 2,664.00 0.6K
15:16 2,664.00 2,664.00 2,664.00 2,664.00 0.1K
15:21 2,664.00 2,664.00 2,664.00 2,664.00 0.2K
15:22 2,664.40 2,664.40 2,664.40 2,664.40 0.5K
15:25 2,664.00 2,664.00 2,664.00 2,664.00 1.9K
15:26 2,664.00 2,664.00 2,664.00 2,664.00 0.7K
15:30 2,666.00 2,668.00 2,666.00 2,668.00 2.1K
15:31 2,668.00 2,668.00 2,668.00 2,668.00 1.2K
15:32 2,668.00 2,668.00 2,668.00 2,668.00 1.8K
15:33 2,668.00 2,668.00 2,668.00 2,668.00 0.8K
15:34 2,668.00 2,670.00 2,668.00 2,670.00 0.1K
15:35 2,668.00 2,668.00 2,668.00 2,668.00 0.0K
15:36 2,670.00 2,670.00 2,670.00 2,670.00 1.1K
15:40 2,670.00 2,670.00 2,670.00 2,670.00 0.6K
15:44 2,670.00 2,670.00 2,670.00 2,670.00 0.1K
15:45 2,666.00 2,666.00 2,666.00 2,666.00 328.2K
15:46 2,666.00 2,666.00 2,666.00 2,666.00 1.5K
15:48 2,666.00 2,666.00 2,666.00 2,666.00 0.1K
15:50 2,666.00 2,666.00 2,666.00 2,666.00 0.6K
15:54 2,666.00 2,666.00 2,666.00 2,666.00 0.1K
15:55 2,668.00 2,668.00 2,668.00 2,668.00 0.0K
15:58 2,668.00 2,668.00 2,668.00 2,668.00 0.0K
16:00 2,666.00 2,666.00 2,666.00 2,666.00 2.7K
16:01 2,666.00 2,666.00 2,666.00 2,666.00 0.2K
16:02 2,666.00 2,666.00 2,666.00 2,666.00 1.4K
16:03 2,666.00 2,666.00 2,666.00 2,666.00 0.4K
16:04 2,664.00 2,664.00 2,664.00 2,664.00 2.4K
16:08 2,664.00 2,664.00 2,664.00 2,664.00 3.7K
16:11 2,664.00 2,664.00 2,664.00 2,664.00 2.8K
16:12 2,664.00 2,664.00 2,664.00 2,664.00 3.9K
16:14 2,660.00 2,660.00 2,660.00 2,660.00 7.4K
16:15 2,660.00 2,660.00 2,660.00 2,660.00 1.6K
16:16 2,660.00 2,660.00 2,660.00 2,660.00 0.3K
16:17 2,658.00 2,658.00 2,658.00 2,658.00 0.5K
16:18 2,658.00 2,658.00 2,658.00 2,658.00 0.8K
16:19 2,658.00 2,658.00 2,658.00 2,658.00 1.6K
16:23 2,664.43 2,664.43 2,660.00 2,660.00 92.2K
16:26 2,658.00 2,658.00 2,658.00 2,658.00 0.6K
16:27 2,656.00 2,656.00 2,654.00 2,656.00 4.2K
16:28 2,654.00 2,654.00 2,654.00 2,654.00 1.5K
16:29 2,654.00 2,654.00 2,652.00 2,652.00 0.0K
16:35 2,664.00 2,664.00 2,664.00 2,664.00 1,109.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし