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
08:00 865.80 865.80 865.80 865.80 0.9K
08:03 867.77 867.77 867.77 867.77 0.2K
08:06 868.20 868.40 868.20 868.40 0.2K
08:08 866.80 866.80 866.80 866.80 0.0K
08:09 868.40 868.40 868.40 868.40 0.0K
08:10 866.20 867.00 865.80 867.00 1.9K
08:14 866.36 866.36 866.36 866.36 0.6K
08:15 865.60 865.60 863.70 863.70 7.4K
08:16 862.60 862.60 862.16 862.16 3.9K
08:17 861.40 861.40 860.60 860.60 1.7K
08:20 858.80 858.80 858.40 858.40 2.6K
08:22 861.00 861.00 861.00 861.00 1.5K
08:23 861.00 861.00 861.00 861.00 0.0K
08:25 861.00 861.00 861.00 861.00 0.1K
08:26 861.37 861.37 861.37 861.37 2.3K
08:27 861.40 861.40 861.40 861.40 1.2K
08:29 860.80 861.00 860.80 861.00 0.7K
08:38 861.60 862.20 861.60 862.20 2.0K
08:39 862.20 862.20 862.00 862.00 0.5K
08:41 861.20 861.20 861.20 861.20 0.0K
08:48 861.40 861.40 861.40 861.40 10.1K
08:52 861.56 861.56 861.56 861.56 0.3K
08:53 862.00 862.00 862.00 862.00 0.1K
08:54 861.20 861.20 861.20 861.20 0.0K
08:56 861.47 861.47 861.47 861.47 1.6K
08:57 861.81 861.81 861.81 861.81 9.3K
08:58 863.60 863.60 863.60 863.60 1.2K
08:59 862.80 862.80 862.80 862.80 0.0K
09:00 863.60 863.60 863.60 863.60 0.0K
09:02 863.40 863.40 863.40 863.40 0.2K
09:03 863.80 863.80 863.80 863.80 0.2K
09:05 864.80 864.80 864.80 864.80 0.1K
09:07 863.60 863.60 863.60 863.60 0.2K
09:09 863.80 863.80 863.80 863.80 0.0K
09:13 864.00 864.00 864.00 864.00 0.0K
09:15 865.40 865.40 865.40 865.40 0.0K
09:16 864.63 864.63 864.63 864.63 0.2K
09:18 864.40 864.40 864.40 864.40 0.0K
09:27 864.37 865.40 864.37 865.40 1.1K
09:28 865.40 865.40 865.40 865.40 0.0K
09:29 865.60 866.00 865.60 866.00 0.3K
09:30 866.40 866.40 866.40 866.40 0.0K
09:31 865.80 865.80 865.80 865.80 0.1K
09:32 865.60 867.20 865.60 867.20 0.4K
09:33 867.60 867.60 867.60 867.60 0.0K
09:38 867.60 869.60 867.60 869.60 1.4K
09:39 869.60 869.60 869.20 869.20 0.5K
09:40 868.63 868.63 868.63 868.63 2.3K
09:44 869.80 869.80 869.80 869.80 0.9K
09:45 870.80 870.80 870.80 870.80 0.1K
09:47 870.80 870.80 870.80 870.80 0.2K
09:49 871.80 871.80 871.80 871.80 0.0K
09:50 872.00 873.40 872.00 873.40 1.4K
09:55 874.60 874.60 874.60 874.60 0.0K
09:58 876.80 876.80 876.80 876.80 0.0K
09:59 876.00 876.00 876.00 876.00 0.6K
10:01 876.35 876.35 876.00 876.00 1.1K
10:04 876.00 876.15 876.00 876.15 4.7K
10:05 877.60 877.60 877.60 877.60 0.5K
10:09 878.00 878.00 878.00 878.00 0.7K
10:10 878.19 878.60 878.19 878.60 0.8K
10:13 877.40 877.40 877.20 877.20 1.9K
10:14 876.40 876.64 876.40 876.64 0.2K
10:16 877.40 877.40 876.40 876.40 1.4K
10:19 876.55 876.55 873.20 873.20 4.4K
10:20 873.40 874.00 873.40 874.00 1.0K
10:21 874.80 874.80 874.80 874.80 0.3K
10:22 874.00 874.00 874.00 874.00 0.3K
10:23 874.60 875.20 874.60 875.20 1.4K
10:24 874.80 874.80 874.80 874.80 0.1K
10:25 874.80 874.80 874.80 874.80 0.1K
10:26 874.80 874.80 874.80 874.80 0.1K
10:28 875.20 875.20 874.60 874.60 0.1K
10:31 874.20 874.20 874.20 874.20 0.1K
10:33 873.80 873.80 873.80 873.80 0.0K
10:35 875.00 875.00 875.00 875.00 0.7K
10:36 874.73 874.73 874.40 874.40 0.2K
10:39 875.20 875.20 875.20 875.20 1.5K
10:44 875.00 875.00 873.60 873.60 1.0K
10:46 874.00 874.40 874.00 874.40 0.1K
10:52 874.60 874.60 874.60 874.60 0.3K
10:54 874.20 874.60 873.90 874.60 1.9K
10:55 873.60 873.60 873.60 873.60 0.9K
10:56 873.80 873.80 873.80 873.80 1.1K
10:57 873.40 873.40 872.60 872.60 0.9K
10:58 873.20 874.60 873.20 874.60 1.5K
11:02 874.60 874.60 874.20 874.20 2.2K
11:03 874.37 875.00 874.37 875.00 1.7K
11:06 874.60 874.60 874.60 874.60 0.3K
11:08 874.20 874.20 874.20 874.20 0.4K
11:11 874.60 874.60 874.60 874.60 0.0K
11:12 874.80 874.80 874.80 874.80 0.1K
11:13 874.40 875.01 874.40 874.80 0.8K
11:15 875.31 875.31 875.31 875.31 0.5K
11:16 875.80 875.80 875.80 875.80 0.1K
11:17 876.00 876.00 876.00 876.00 0.0K
11:20 875.79 875.79 875.79 875.79 1.8K
11:22 876.11 876.11 875.20 875.24 10.4K
11:26 875.00 875.00 875.00 875.00 0.7K
11:27 875.20 875.20 875.20 875.20 0.2K
11:29 875.20 875.20 875.20 875.20 0.0K
11:31 874.60 874.60 874.00 874.00 0.6K
11:32 874.80 874.80 874.80 874.80 1.4K
11:38 875.60 875.60 874.80 874.80 0.4K
11:39 875.20 876.00 875.20 876.00 0.2K
11:41 876.20 876.60 876.20 876.60 0.4K
11:42 877.00 877.20 876.60 877.20 0.7K
11:44 877.40 877.40 877.40 877.40 0.2K
11:45 876.90 876.90 876.90 876.90 4.5K
11:46 876.80 877.40 876.80 877.40 0.7K
11:47 877.20 877.20 877.20 877.20 0.2K
11:48 876.80 876.80 876.80 876.80 0.0K
11:49 877.05 877.16 877.05 877.16 3.0K
11:51 877.00 877.00 876.80 876.80 0.3K
11:56 877.00 877.00 876.80 876.80 0.6K
11:57 876.80 876.80 876.80 876.80 0.0K
11:58 877.20 877.20 877.20 877.20 0.0K
11:59 877.80 878.10 877.80 878.10 0.4K
12:00 877.37 878.80 877.37 878.80 0.7K
12:01 878.80 878.80 878.80 878.80 0.3K
12:02 878.80 878.80 878.80 878.80 0.1K
12:03 878.80 878.80 878.80 878.80 0.0K
12:05 878.80 878.80 878.80 878.80 0.7K
12:06 878.60 878.60 878.60 878.60 0.1K
12:10 878.00 878.00 877.60 877.60 0.4K
12:13 877.80 877.80 877.80 877.80 0.3K
12:14 878.00 878.00 878.00 878.00 0.0K
12:15 878.20 879.00 878.20 878.89 2.1K
12:16 878.60 878.60 878.20 878.20 0.5K
12:17 878.20 878.20 878.20 878.20 0.1K
12:19 878.00 878.40 878.00 878.40 0.1K
12:20 878.80 879.20 878.80 879.00 0.6K
12:21 879.20 879.20 878.80 878.80 0.6K
12:22 878.80 878.80 878.80 878.80 0.0K
12:23 879.40 879.40 879.20 879.20 0.6K
12:24 879.40 879.89 879.40 879.40 10.5K
12:25 878.00 878.00 878.00 878.00 0.4K
12:28 878.60 878.60 878.22 878.22 2.2K
12:29 878.60 878.60 878.60 878.60 0.7K
12:30 878.80 878.80 878.60 878.60 0.1K
12:31 879.00 879.00 879.00 879.00 0.1K
12:32 878.80 878.80 878.40 878.40 0.6K
12:36 878.00 878.00 878.00 878.00 0.4K
12:37 877.40 877.40 877.40 877.40 0.0K
12:38 876.80 876.80 876.80 876.80 0.2K
12:39 877.00 877.00 877.00 877.00 0.3K
12:40 877.00 877.00 877.00 877.00 0.1K
12:41 877.40 877.40 877.00 877.00 0.3K
12:42 877.20 877.20 877.20 877.20 0.0K
12:43 877.00 877.00 877.00 877.00 0.0K
12:44 877.60 877.60 877.60 877.60 0.4K
12:46 876.60 876.60 876.60 876.60 0.0K
12:47 877.00 877.00 876.80 876.80 0.7K
12:49 876.80 876.80 876.80 876.80 0.3K
12:50 877.20 877.20 877.20 877.20 0.8K
12:51 876.80 876.80 876.80 876.80 0.2K
12:52 877.00 877.00 877.00 877.00 0.0K
12:53 876.60 876.60 876.60 876.60 0.5K
12:55 876.60 877.00 876.40 877.00 0.2K
12:56 877.40 877.40 877.40 877.40 0.0K
12:58 877.80 877.80 877.80 877.80 0.2K
12:59 877.20 877.20 877.00 877.00 0.4K
13:00 877.40 877.40 877.40 877.40 0.2K
13:02 877.40 877.40 877.40 877.40 0.3K
13:06 877.40 877.40 877.40 877.40 0.0K
13:09 877.60 877.60 877.60 877.60 0.4K
13:12 878.00 878.40 878.00 878.40 0.7K
13:13 879.40 879.40 879.20 879.20 0.6K
13:14 879.20 879.40 879.20 879.40 1.0K
13:15 878.20 878.20 878.20 878.20 0.3K
13:19 878.61 878.61 878.61 878.61 0.5K
13:20 878.40 878.40 878.40 878.40 0.0K
13:21 879.60 879.60 879.60 879.60 0.5K
13:24 880.00 880.00 879.76 879.76 0.4K
13:29 880.00 880.00 880.00 880.00 0.0K
13:31 879.20 879.20 879.20 879.20 0.5K
13:33 879.40 879.40 879.40 879.40 0.0K
13:34 878.80 878.80 878.80 878.80 0.0K
13:35 878.60 878.60 878.60 878.60 0.0K
13:36 878.60 878.60 878.40 878.40 0.9K
13:38 878.00 878.00 878.00 878.00 0.2K
13:39 878.40 879.60 878.40 879.60 0.8K
13:40 880.00 880.00 880.00 880.00 0.1K
13:41 880.60 880.80 880.60 880.80 0.3K
13:43 879.80 880.40 879.80 880.00 0.4K
13:44 880.05 880.05 880.05 880.05 3.0K
13:45 879.40 879.40 879.40 879.40 0.4K
13:51 877.40 877.40 877.40 877.40 1.5K
13:52 876.60 876.80 876.60 876.80 2.9K
13:53 877.33 877.33 876.20 876.20 4.7K
13:54 876.00 876.40 876.00 876.40 0.3K
13:55 875.80 875.80 875.60 875.60 0.4K
13:56 875.60 876.60 875.60 876.60 1.1K
13:57 876.60 876.60 876.60 876.60 0.0K
13:58 876.26 876.26 876.26 876.26 0.1K
14:01 876.40 876.40 876.00 876.00 0.7K
14:02 876.12 876.12 876.12 876.12 0.1K
14:04 876.20 876.20 876.20 876.20 0.1K
14:05 875.80 875.80 875.80 875.80 0.0K
14:06 876.20 876.20 876.20 876.20 0.7K
14:07 876.40 876.40 876.20 876.20 0.7K
14:09 876.10 876.10 876.00 876.00 0.9K
14:11 876.00 876.00 876.00 876.00 0.4K
14:12 876.40 876.40 876.40 876.40 2.0K
14:13 876.20 876.20 875.60 875.60 22.0K
14:14 875.60 875.80 875.60 875.80 2.9K
14:15 875.60 875.60 875.60 875.60 0.3K
14:16 875.80 875.80 875.60 875.60 0.9K
14:19 875.80 875.80 874.60 874.60 20.3K
14:20 874.40 874.40 874.40 874.40 0.6K
14:21 874.40 874.80 874.40 874.80 1.3K
14:22 875.20 875.20 875.00 875.00 0.6K
14:23 875.60 875.60 875.60 875.60 0.5K
14:24 875.60 875.60 875.60 875.60 0.2K
14:25 875.20 875.20 875.20 875.20 0.6K
14:26 874.60 875.00 874.40 875.00 2.1K
14:29 875.20 875.20 874.80 874.80 0.1K
14:30 875.40 876.40 875.20 876.40 2.6K
14:31 876.20 876.40 875.60 876.40 1.9K
14:32 877.00 877.60 877.00 877.60 0.4K
14:33 877.00 877.52 877.00 877.52 0.9K
14:34 877.60 877.60 876.80 877.60 3.8K
14:35 877.80 878.20 877.80 878.00 0.8K
14:37 878.40 878.40 878.40 878.40 0.0K
14:38 878.80 879.31 878.80 879.20 0.2K
14:39 878.80 878.80 878.20 878.20 1.5K
14:41 878.40 878.40 878.40 878.40 0.0K
14:42 877.60 877.60 877.60 877.60 0.0K
14:43 878.00 879.00 878.00 879.00 1.0K
14:44 878.60 878.60 878.60 878.60 0.8K
14:45 879.00 879.00 879.00 879.00 0.1K
14:46 879.40 879.40 879.40 879.40 0.1K
14:47 879.60 879.60 879.60 879.60 0.1K
14:48 879.80 880.00 879.80 880.00 0.1K
14:49 881.00 881.00 881.00 881.00 0.2K
14:50 881.20 881.40 881.20 881.20 0.3K
14:51 880.96 880.96 880.96 880.96 0.0K
14:53 881.00 881.00 881.00 881.00 0.7K
14:54 881.60 881.60 881.20 881.20 0.1K
14:56 880.80 881.80 880.80 881.80 1.7K
14:57 881.80 882.10 881.80 882.00 1.2K
14:58 882.00 882.40 882.00 882.40 0.6K
14:59 883.40 883.40 882.00 882.00 2.6K
15:02 882.40 882.40 882.40 882.40 0.1K
15:03 882.80 883.20 882.80 883.20 0.4K
15:05 883.40 883.40 883.40 883.40 0.1K
15:06 883.80 883.80 883.40 883.40 1.3K
15:07 882.80 882.80 882.20 882.20 0.4K
15:08 882.40 882.80 882.40 882.80 0.7K
15:10 882.40 882.40 882.40 882.40 1.1K
15:11 882.20 882.20 881.61 881.61 10.0K
15:16 881.40 881.80 881.40 881.80 0.4K
15:17 881.70 881.70 881.70 881.70 0.2K
15:20 881.20 881.20 881.20 881.20 0.5K
15:23 881.60 881.80 881.60 881.80 0.5K
15:24 882.20 882.80 882.20 882.80 0.5K
15:25 883.20 884.40 883.20 884.40 5.4K
15:26 884.25 884.25 883.60 883.60 10.4K
15:28 884.40 884.40 884.40 884.40 0.2K
15:29 884.60 884.80 883.80 883.80 2.4K
15:31 883.80 884.60 883.80 884.60 1.1K
15:33 884.40 884.40 884.40 884.40 0.4K
15:34 883.60 883.60 883.60 883.60 2.2K
15:36 883.00 884.11 882.92 883.60 14.2K
15:37 884.16 884.16 883.00 883.30 12.0K
15:38 882.50 882.50 881.00 881.00 3.0K
15:39 881.20 881.20 881.11 881.11 1.1K
15:40 881.60 881.60 881.60 881.60 0.3K
15:41 881.20 881.40 881.20 881.40 0.7K
15:42 881.40 881.40 880.80 880.80 1.7K
15:44 879.80 879.80 879.60 879.60 6.2K
15:45 878.80 878.80 878.60 878.60 1.0K
15:49 879.00 879.40 879.00 879.40 1.9K
15:51 878.60 878.62 878.60 878.62 1.4K
15:53 878.00 878.00 878.00 878.00 0.5K
15:54 878.40 878.40 878.20 878.20 0.4K
15:55 877.80 877.80 877.80 877.80 0.6K
15:56 877.00 877.00 876.80 876.80 0.0K
15:57 877.60 877.60 877.60 877.60 1.1K
15:58 877.40 877.40 877.40 877.40 0.4K
15:59 877.60 877.60 877.60 877.60 0.5K
16:01 877.40 877.40 877.00 877.00 3.0K
16:02 877.00 877.00 877.00 877.00 2.2K
16:03 876.60 876.60 876.60 876.60 1.7K
16:04 876.80 876.80 876.80 876.80 0.2K
16:05 876.60 876.60 876.40 876.40 0.1K
16:06 876.00 876.60 875.80 876.60 2.9K
16:08 875.80 875.80 875.60 875.60 0.5K
16:09 873.80 873.80 873.40 873.40 2.3K
16:10 872.60 873.40 872.60 873.40 5.7K
16:11 873.60 873.80 873.60 873.80 0.2K
16:12 873.60 873.60 873.40 873.40 1.3K
16:13 873.44 873.80 873.20 873.20 0.5K
16:14 872.80 872.80 872.80 872.80 0.2K
16:15 872.60 872.60 872.60 872.60 0.8K
16:16 873.00 873.20 873.00 873.20 1.3K
16:17 873.60 873.60 873.60 873.60 0.0K
16:18 874.00 874.00 874.00 874.00 0.4K
16:19 874.60 874.60 873.80 873.80 2.0K
16:20 874.00 874.40 874.00 874.40 0.7K
16:22 874.40 874.60 874.40 874.60 0.2K
16:23 875.20 875.20 875.20 875.20 0.0K
16:24 875.80 875.80 875.80 875.80 0.1K
16:25 875.60 875.60 875.60 875.60 0.1K
16:26 875.40 875.60 875.40 875.40 3.3K
16:27 875.80 875.80 875.80 875.80 0.3K
16:29 875.60 876.60 875.60 875.60 3.9K
16:35 876.40 876.40 876.40 876.40 275.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし