Entain PLC (ENT)

ENT
🏛️ イギリス →
901.40
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
08:00 858.40 858.40 857.80 858.20 5.0K
08:02 858.06 858.06 858.06 858.06 1.0K
08:03 858.38 858.38 858.38 858.38 1.9K
08:04 857.60 857.60 855.00 855.00 0.8K
08:06 855.60 855.60 855.60 855.60 0.2K
08:10 853.60 853.60 853.60 853.60 0.1K
08:12 853.20 853.20 853.20 853.20 0.3K
08:14 851.82 851.82 851.82 851.82 0.1K
08:17 852.00 852.00 852.00 852.00 0.2K
08:20 852.60 852.80 852.60 852.80 0.9K
08:25 853.80 854.00 853.56 854.00 1.4K
08:28 854.38 854.38 854.38 854.38 0.0K
08:34 855.56 855.56 855.56 855.56 0.2K
08:39 855.20 855.20 851.60 851.60 1.6K
08:40 853.16 853.16 853.16 853.16 1.5K
08:43 852.95 852.95 852.95 852.95 3.8K
08:44 852.20 852.40 852.20 852.40 0.9K
08:46 852.60 852.60 852.60 852.60 0.3K
08:47 852.23 852.23 852.23 852.23 0.6K
08:48 851.90 851.90 851.80 851.80 0.2K
08:49 851.80 853.20 851.80 853.20 1.2K
08:50 853.24 853.24 853.24 853.24 1.0K
08:51 852.60 852.76 852.60 852.76 1.8K
08:53 853.60 853.60 853.60 853.60 0.4K
08:54 852.20 852.20 852.00 852.00 1.1K
08:55 854.00 854.60 854.00 854.60 1.6K
08:57 856.00 856.00 856.00 856.00 0.7K
08:58 856.60 857.20 856.60 857.20 0.6K
09:00 856.00 856.00 854.40 854.40 1.5K
09:01 853.20 853.20 852.60 852.60 0.5K
09:05 852.50 852.80 852.50 852.80 0.8K
09:07 853.30 853.30 853.30 853.30 0.2K
09:08 854.60 854.60 853.80 853.80 2.0K
09:10 854.65 854.65 854.65 854.65 0.5K
09:13 855.40 855.40 855.40 855.40 0.9K
09:14 855.80 855.80 855.80 855.80 0.1K
09:19 857.40 857.40 857.40 857.40 0.2K
09:20 857.60 857.60 857.60 857.60 0.1K
09:22 857.00 857.00 857.00 857.00 0.0K
09:26 857.20 857.20 857.20 857.20 0.0K
09:27 855.60 856.40 855.60 856.40 0.4K
09:28 857.00 857.00 857.00 857.00 0.0K
09:29 856.40 856.40 856.40 856.40 0.0K
09:30 856.00 856.00 855.60 855.60 0.7K
09:31 856.40 856.40 856.40 856.40 0.1K
09:33 855.90 856.40 855.90 856.40 1.1K
09:34 856.60 856.60 856.60 856.60 0.0K
09:40 856.00 856.00 856.00 856.00 0.4K
09:45 856.92 857.00 856.92 857.00 2.1K
09:47 856.40 856.40 856.40 856.40 0.1K
09:50 856.77 856.77 856.60 856.60 0.6K
09:51 856.22 856.22 855.80 855.80 0.7K
09:52 855.60 855.60 855.60 855.60 0.5K
09:54 855.40 855.40 855.40 855.40 0.4K
09:55 855.60 855.60 855.00 855.00 0.4K
09:56 855.00 855.40 854.60 855.40 2.3K
10:00 854.60 854.60 854.20 854.20 0.7K
10:01 854.80 855.20 854.80 855.20 1.2K
10:03 854.80 854.80 854.80 854.80 0.0K
10:04 854.72 854.72 854.72 854.72 0.5K
10:05 854.57 854.79 854.57 854.79 0.8K
10:07 854.37 854.37 854.37 854.37 0.9K
10:11 853.80 853.80 853.80 853.80 0.8K
10:13 854.00 854.00 854.00 854.00 0.0K
10:17 855.40 855.40 855.40 855.40 0.4K
10:19 855.80 855.80 855.80 855.80 0.9K
10:20 855.00 855.00 855.00 855.00 0.3K
10:22 854.60 854.80 854.37 854.37 1.3K
10:23 855.20 855.20 855.20 855.20 0.2K
10:24 855.60 855.60 855.60 855.60 0.3K
10:25 856.20 856.20 856.20 856.20 0.1K
10:32 856.20 856.20 856.20 856.20 0.2K
10:33 856.60 856.80 856.60 856.80 0.2K
10:34 856.40 856.40 856.40 856.40 0.2K
10:37 857.00 857.00 857.00 857.00 0.3K
10:38 857.60 857.60 857.60 857.60 0.0K
10:45 857.57 857.57 857.57 857.57 0.9K
10:46 857.40 857.40 855.80 856.20 2.4K
10:49 855.43 855.60 855.16 855.16 2.4K
10:51 854.97 854.97 854.97 854.97 0.5K
10:54 854.99 854.99 854.99 854.99 3.8K
10:56 855.40 855.40 855.40 855.40 0.0K
10:57 855.40 855.40 855.00 855.00 0.6K
11:00 855.40 855.40 855.40 855.40 0.0K
11:10 855.80 855.80 855.80 855.80 0.1K
11:14 856.00 856.00 855.60 855.60 0.8K
11:15 855.80 855.80 855.80 855.80 0.0K
11:17 855.40 856.20 855.40 856.20 0.7K
11:19 856.20 856.20 856.00 856.00 0.4K
11:20 856.40 856.40 856.20 856.20 0.3K
11:24 855.80 855.80 855.80 855.80 3.9K
11:25 856.60 856.80 855.80 855.80 1.0K
11:41 856.80 856.80 856.80 856.80 0.0K
11:43 856.20 856.40 856.20 856.40 0.5K
11:45 856.60 858.20 856.60 858.20 0.5K
11:46 858.80 860.60 858.80 860.60 3.0K
11:47 860.80 860.80 860.80 860.80 0.1K
11:53 859.80 859.80 859.80 859.80 0.3K
11:54 860.20 860.20 860.20 860.20 1.2K
11:58 860.01 860.01 860.01 860.01 0.9K
12:00 860.00 860.00 860.00 860.00 0.0K
12:02 859.80 859.80 859.80 859.80 0.7K
12:07 860.00 860.00 860.00 860.00 0.0K
12:08 860.00 860.40 860.00 860.40 0.3K
12:09 860.60 860.60 860.60 860.60 0.0K
12:10 860.40 860.40 860.40 860.40 0.2K
12:13 861.20 861.20 861.20 861.20 0.0K
12:15 860.80 860.80 860.80 860.80 0.2K
12:18 861.17 861.17 861.17 861.17 0.4K
12:19 861.00 861.00 861.00 861.00 0.0K
12:22 860.80 860.80 860.80 860.80 0.2K
12:23 861.00 861.00 861.00 861.00 0.1K
12:25 861.00 861.00 861.00 861.00 0.0K
12:26 861.00 861.00 861.00 861.00 0.2K
12:27 860.40 860.40 860.36 860.36 0.4K
12:29 860.60 861.60 860.60 861.60 1.5K
12:30 861.00 861.00 860.20 860.20 0.7K
12:31 860.20 860.20 860.20 860.20 0.2K
12:32 859.80 859.99 859.80 859.99 0.5K
12:34 860.20 860.20 860.20 860.20 0.4K
12:35 860.20 860.20 860.20 860.20 0.0K
12:36 860.80 860.80 860.20 860.20 0.2K
12:42 859.79 859.79 859.79 859.79 0.0K
12:45 859.68 859.68 859.68 859.68 1.0K
12:49 859.96 859.96 859.96 859.96 0.3K
12:51 859.90 859.90 859.80 859.80 1.0K
12:52 860.00 860.40 860.00 860.40 1.0K
12:57 861.00 861.00 861.00 861.00 0.3K
12:58 861.20 861.20 861.20 861.20 0.6K
13:00 861.20 861.20 861.00 861.00 0.1K
13:02 861.60 861.60 861.60 861.60 0.0K
13:03 861.60 861.60 861.60 861.60 0.0K
13:04 861.60 861.60 861.60 861.60 0.0K
13:08 862.40 862.60 862.40 862.60 1.3K
13:11 863.20 863.20 863.20 863.20 0.7K
13:13 863.20 863.20 863.20 863.20 0.0K
13:15 863.01 863.40 863.01 863.40 1.9K
13:16 864.03 864.03 864.03 864.03 0.1K
13:20 864.01 864.01 863.40 863.40 1.5K
13:22 863.20 863.20 862.60 862.60 0.5K
13:25 862.44 862.44 862.44 862.44 0.1K
13:32 862.20 862.20 862.00 862.00 0.2K
13:34 862.20 862.20 862.20 862.20 0.0K
13:37 861.60 861.60 861.60 861.60 0.0K
13:41 862.00 862.00 862.00 862.00 0.4K
13:42 862.80 862.80 862.58 862.58 3.3K
13:43 863.00 863.00 862.55 862.57 3.2K
13:47 862.80 862.80 862.80 862.80 0.4K
13:48 862.40 862.40 862.40 862.40 0.0K
13:49 860.80 861.20 860.80 861.20 2.2K
13:50 861.60 862.00 861.40 862.00 2.1K
13:51 862.00 862.00 862.00 862.00 0.0K
13:55 862.40 862.60 862.40 862.60 0.3K
13:57 862.60 862.60 862.37 862.37 2.1K
13:59 862.67 862.67 862.67 862.67 0.0K
14:00 861.60 861.60 861.60 861.60 0.2K
14:01 861.80 861.80 861.80 861.80 0.0K
14:04 860.80 860.80 860.80 860.80 0.2K
14:07 861.00 861.00 861.00 861.00 1.6K
14:10 860.40 860.40 860.40 860.40 0.3K
14:15 860.60 860.60 860.60 860.60 0.4K
14:16 860.00 860.40 859.60 860.40 2.6K
14:18 859.80 859.80 859.80 859.80 0.4K
14:26 860.80 860.80 860.20 860.20 1.3K
14:29 860.00 860.00 860.00 860.00 0.1K
14:30 859.60 859.60 858.81 858.81 6.0K
14:31 859.00 859.00 858.00 858.00 0.0K
14:33 858.80 858.80 858.00 858.00 1.2K
14:34 859.60 859.60 859.60 859.60 0.1K
14:35 860.00 860.00 859.60 859.60 0.1K
14:39 859.80 859.80 859.80 859.80 1.3K
14:40 859.20 859.20 859.20 859.20 987.2K
14:41 860.40 860.60 859.80 859.80 989.0K
14:42 860.40 861.00 860.40 860.60 3.5K
14:46 861.00 861.00 861.00 861.00 0.5K
14:52 860.60 860.60 860.60 860.60 0.7K
14:54 860.60 860.60 860.40 860.40 0.1K
14:56 860.35 860.35 860.35 860.35 0.1K
15:00 861.40 861.40 860.20 860.20 1.2K
15:01 859.80 859.80 859.80 859.80 1.0K
15:02 860.40 860.40 860.40 860.40 1.5K
15:03 860.80 860.80 860.80 860.80 0.5K
15:05 861.00 861.00 861.00 861.00 0.2K
15:08 861.00 861.00 861.00 861.00 0.9K
15:12 861.00 861.00 861.00 861.00 0.7K
15:13 861.80 862.00 861.80 861.80 1.0K
15:16 861.40 861.40 861.40 861.40 0.0K
15:18 861.60 861.60 861.60 861.60 0.2K
15:20 860.60 860.60 860.60 860.60 0.0K
15:22 861.20 861.20 861.20 861.20 0.8K
15:24 861.81 861.96 861.81 861.96 0.4K
15:27 862.40 862.40 862.40 862.40 0.2K
15:28 863.00 863.40 863.00 863.20 4.1K
15:30 863.00 863.00 863.00 863.00 0.0K
15:31 863.80 863.80 863.80 863.80 1.0K
15:34 864.20 864.20 864.17 864.17 2.1K
15:35 864.00 864.00 864.00 864.00 0.2K
15:36 863.40 863.40 863.40 863.40 0.2K
15:37 863.80 863.80 863.80 863.80 0.0K
15:38 864.80 864.80 864.80 864.80 0.7K
15:39 865.60 865.60 865.60 865.60 0.8K
15:40 865.00 865.00 864.80 864.80 0.8K
15:42 865.20 865.20 865.20 865.20 2.3K
15:43 865.60 865.80 865.60 865.80 1.9K
15:44 865.80 865.80 865.80 865.80 0.9K
15:45 866.00 866.00 866.00 866.00 0.0K
15:46 866.40 866.40 866.20 866.20 0.7K
15:47 866.40 866.40 866.40 866.40 0.0K
15:49 865.60 865.60 865.60 865.60 0.2K
15:50 866.00 866.00 866.00 866.00 0.4K
15:51 866.00 866.00 865.60 865.60 2.0K
15:52 865.80 865.80 865.80 865.80 0.2K
15:53 865.60 865.60 865.60 865.60 0.1K
15:55 865.80 865.80 865.80 865.80 0.2K
15:58 865.80 865.80 865.60 865.60 1.4K
16:02 866.08 866.40 866.08 866.40 2.1K
16:03 866.60 866.60 866.60 866.60 1.0K
16:05 867.00 867.00 866.80 866.80 0.3K
16:06 867.40 867.40 867.40 867.40 0.2K
16:07 867.60 867.60 866.80 866.80 1.4K
16:10 866.40 866.40 866.40 866.40 0.3K
16:11 866.40 866.40 866.40 866.40 0.0K
16:13 866.60 866.60 866.00 866.00 0.5K
16:16 866.00 866.00 866.00 866.00 0.0K
16:17 866.00 866.00 866.00 866.00 0.3K
16:18 865.00 865.40 864.40 865.40 3.1K
16:19 865.80 865.80 865.80 865.80 1.0K
16:20 865.80 865.80 865.80 865.80 1.4K
16:21 865.40 865.40 865.40 865.40 0.4K
16:23 865.53 865.53 865.53 865.53 0.6K
16:24 865.40 865.40 865.40 865.40 0.0K
16:25 865.40 865.60 865.40 865.60 0.8K
16:26 865.60 865.60 865.60 865.60 0.4K
16:27 865.20 866.00 865.20 865.60 4.2K
16:29 865.20 865.20 865.20 865.20 0.7K
16:30 865.40 865.40 865.40 865.40 0.4K
16:35 865.20 865.20 865.20 865.20 296.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし