Close Brothers

CBRO
🏛️ イギリス →
507.00
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
08:00 495.00 495.00 487.14 487.14 0.4K
08:02 486.06 486.06 486.06 486.06 0.5K
08:03 487.56 487.56 487.56 487.56 0.2K
08:04 489.09 489.09 489.09 489.09 1.3K
08:07 485.98 485.98 485.98 485.98 1.1K
08:09 488.80 488.80 488.80 488.80 0.4K
08:11 484.71 485.00 481.80 481.80 9.0K
08:13 481.20 481.20 481.20 481.20 0.3K
08:14 481.67 482.00 481.40 481.40 2.8K
08:15 483.40 483.40 482.20 482.20 0.6K
08:16 481.20 481.20 481.20 481.20 3.7K
08:17 480.92 480.92 480.20 480.20 1.3K
08:18 480.34 481.00 480.34 481.00 4.3K
08:19 480.00 481.80 480.00 481.80 2.2K
08:20 481.46 481.46 481.46 481.46 1.0K
08:21 480.84 480.84 480.80 480.80 1.2K
08:22 480.00 480.00 480.00 480.00 0.9K
08:26 480.80 481.00 480.80 481.00 2.2K
08:27 480.00 480.00 480.00 480.00 0.1K
08:29 477.52 477.52 477.12 477.12 6.8K
08:32 480.80 480.80 480.44 480.70 8.8K
08:33 479.40 479.40 479.40 479.40 0.2K
08:34 480.00 480.00 479.56 479.56 0.4K
08:35 478.44 478.44 478.44 478.44 1.3K
08:37 479.97 479.97 479.63 479.63 2.6K
08:38 480.00 480.00 480.00 480.00 0.0K
08:39 478.80 478.80 478.80 478.80 0.2K
08:40 480.00 481.40 480.00 481.40 1.0K
08:43 479.64 480.38 479.64 480.38 0.9K
08:44 480.38 480.38 480.38 480.38 0.4K
08:45 481.37 481.37 481.37 481.37 0.1K
08:46 480.20 480.20 480.20 480.20 0.3K
08:47 479.20 479.20 479.20 479.20 0.5K
08:49 478.39 478.39 478.39 478.39 2.7K
08:53 479.14 479.14 479.14 479.14 1.0K
08:56 479.40 479.40 479.40 479.40 1.0K
08:58 478.28 478.28 478.00 478.00 6.0K
09:06 479.60 480.00 479.60 480.00 0.5K
09:13 482.00 482.00 482.00 482.00 0.2K
09:17 482.80 486.28 481.00 486.28 5.1K
09:19 480.40 480.40 479.60 479.60 0.6K
09:25 479.40 479.40 479.40 479.40 0.4K
09:27 479.94 479.94 479.94 479.94 0.5K
09:29 479.60 479.60 478.80 478.80 0.9K
09:30 476.60 476.60 476.60 476.60 2.7K
09:31 475.60 475.60 475.60 475.60 0.3K
09:32 474.60 475.00 474.60 475.00 0.7K
09:33 473.14 473.14 473.14 473.14 0.1K
09:34 472.80 472.80 472.80 472.80 0.2K
09:37 473.60 473.60 472.45 472.45 0.2K
09:38 473.23 473.23 473.23 473.23 2.1K
09:42 473.60 475.20 472.00 475.20 2.7K
09:52 475.50 475.50 475.50 475.50 0.1K
09:55 476.45 477.40 476.45 477.40 19.1K
09:56 476.40 476.80 476.40 476.80 0.9K
09:57 476.20 476.20 476.20 476.20 0.3K
09:58 476.40 477.00 476.40 477.00 0.4K
10:02 476.40 476.40 476.40 476.40 0.0K
10:05 477.20 477.20 477.20 477.20 0.4K
10:09 476.86 476.86 476.86 476.86 1.0K
10:13 476.40 476.40 476.40 476.40 0.2K
10:15 475.60 475.60 475.60 475.60 0.3K
10:23 475.40 475.70 474.60 475.70 1.0K
10:35 476.00 476.00 476.00 476.00 0.2K
10:36 474.60 474.60 474.60 474.60 1.4K
10:37 476.00 476.00 476.00 476.00 0.0K
10:38 476.20 476.20 476.20 476.20 0.5K
10:39 476.64 476.64 476.64 476.64 0.1K
10:48 477.02 477.02 477.02 477.02 0.6K
10:49 478.12 478.12 478.12 478.12 0.8K
10:53 477.40 477.60 477.40 477.60 0.4K
10:55 478.00 478.00 476.20 476.20 0.4K
10:57 477.80 477.80 477.80 477.80 0.4K
11:00 479.20 479.20 479.20 479.20 0.2K
11:07 479.20 479.20 479.20 479.20 0.0K
11:08 479.00 479.00 478.30 478.30 0.4K
11:10 477.80 477.80 477.80 477.80 0.1K
11:11 477.20 477.20 477.20 477.20 0.2K
11:12 476.60 476.60 475.80 475.80 2.9K
11:13 481.20 481.20 481.20 481.20 0.0K
11:14 475.60 475.60 475.20 475.20 2.6K
11:15 475.60 475.80 475.00 475.00 1.7K
11:28 478.40 478.40 478.40 478.40 0.2K
11:29 478.40 478.40 477.20 477.20 0.2K
11:30 478.40 478.40 478.40 478.40 0.2K
11:40 478.40 478.40 478.20 478.20 0.7K
11:53 478.80 478.80 478.80 478.80 0.0K
11:54 478.40 478.40 478.40 478.40 0.1K
11:56 478.30 478.30 478.30 478.30 0.3K
11:57 478.80 478.80 478.80 478.80 0.0K
11:59 478.20 478.40 478.20 478.40 0.0K
12:00 477.80 477.80 477.80 477.80 0.1K
12:03 477.80 477.80 477.80 477.80 0.2K
12:06 477.20 477.20 477.20 477.20 2.5K
12:07 475.90 475.90 475.90 475.90 1.1K
12:14 476.00 476.00 476.00 476.00 0.3K
12:15 477.20 477.20 477.20 477.20 0.0K
12:21 477.10 477.10 477.10 477.10 2.1K
12:28 476.60 476.60 476.60 476.60 0.0K
12:30 476.80 476.80 476.80 476.80 1.9K
12:35 478.40 478.40 478.40 478.40 0.4K
12:49 477.00 477.00 477.00 477.00 0.8K
12:59 478.80 478.80 478.80 478.80 0.3K
13:06 477.50 477.50 477.50 477.50 3.3K
13:12 478.80 478.80 478.80 478.80 0.0K
13:15 478.00 478.00 478.00 478.00 0.7K
13:16 478.00 478.00 478.00 478.00 0.2K
13:19 478.40 478.40 478.40 478.40 5.0K
13:20 478.40 478.40 478.40 478.40 0.4K
13:28 478.40 478.40 478.40 478.40 0.3K
13:32 477.80 477.80 477.80 477.80 0.2K
13:34 478.80 478.80 478.80 478.80 0.0K
13:52 476.60 476.60 476.60 476.60 0.2K
14:04 477.60 477.60 477.60 477.60 0.3K
14:15 477.60 478.20 476.80 478.20 0.4K
14:21 476.00 476.00 476.00 476.00 0.3K
14:26 476.40 476.40 476.40 476.40 2.5K
14:29 477.00 477.00 477.00 477.00 0.5K
14:32 476.20 476.60 475.80 475.80 1.8K
14:38 477.40 477.40 477.40 477.40 0.0K
14:39 476.00 476.00 475.80 475.80 4.0K
14:50 476.90 476.90 476.90 476.90 1.0K
14:51 476.62 477.00 475.00 475.00 15.6K
14:52 475.20 476.60 475.20 475.80 3.1K
14:53 477.00 477.00 475.60 476.80 4.2K
14:54 476.00 481.80 476.00 477.00 0.5K
14:56 477.00 477.00 477.00 477.00 0.7K
14:57 477.00 477.00 477.00 477.00 0.4K
14:58 476.20 476.20 476.20 476.20 0.6K
15:03 475.80 475.80 475.80 475.80 0.2K
15:04 473.70 473.80 473.70 473.80 0.8K
15:05 473.80 473.80 473.80 473.80 1.3K
15:09 474.80 475.63 474.80 475.63 1.7K
15:14 474.80 474.80 474.80 474.80 0.4K
15:17 474.80 474.80 474.80 474.80 0.2K
15:18 474.80 474.80 474.80 474.80 0.2K
15:20 474.80 474.80 474.80 474.80 0.1K
15:21 475.09 475.09 475.09 475.09 0.1K
15:24 474.80 474.80 474.80 474.80 0.2K
15:28 475.20 475.60 475.20 475.60 2.5K
15:29 476.60 476.60 475.80 475.80 2.3K
15:30 476.00 476.10 475.40 475.40 5.8K
15:33 475.48 475.48 475.48 475.48 0.2K
15:34 475.40 475.40 475.40 475.40 0.4K
15:37 475.40 475.40 475.40 475.40 0.2K
15:41 476.00 476.00 476.00 476.00 3.4K
15:42 476.80 476.80 476.80 476.80 0.1K
15:43 476.60 476.60 476.00 476.00 1.2K
15:45 476.40 476.40 475.00 475.00 3.9K
15:46 474.80 475.60 474.80 475.60 0.4K
15:47 475.80 475.80 475.80 475.80 0.1K
15:48 474.20 477.65 474.20 477.65 0.3K
15:50 475.80 476.00 475.80 476.00 0.8K
15:52 476.67 476.67 476.67 476.67 0.2K
15:55 475.40 475.60 475.40 475.60 0.6K
15:58 476.20 476.20 476.20 476.20 0.2K
16:00 476.00 476.00 475.40 475.40 0.2K
16:02 475.60 475.60 475.60 475.60 0.6K
16:04 476.20 476.20 476.20 476.20 0.1K
16:05 475.80 475.80 475.80 475.80 0.1K
16:09 476.00 476.00 476.00 476.00 0.1K
16:14 475.40 475.80 475.40 475.80 0.6K
16:15 476.20 476.20 475.20 475.20 0.5K
16:18 476.60 476.60 476.60 476.60 0.6K
16:20 476.40 476.40 476.00 476.40 1.1K
16:21 476.60 476.60 476.40 476.40 1.1K
16:22 476.84 476.84 476.84 476.84 0.3K
16:23 476.20 476.20 476.20 476.20 0.4K
16:24 475.70 476.19 475.70 476.19 11.5K
16:25 475.80 475.80 475.80 475.80 0.5K
16:27 476.20 476.20 475.60 475.60 1.1K
16:28 475.90 475.90 475.90 475.90 0.2K
16:35 479.60 479.60 479.60 479.60 205.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし