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
08:00 884.80 884.80 884.80 884.80 7.2K
08:01 888.00 888.00 888.00 888.00 1.2K
08:02 886.20 888.40 886.20 888.40 0.8K
08:03 888.46 889.00 888.46 889.00 0.5K
08:05 889.40 889.40 889.40 889.40 0.4K
08:06 889.20 889.20 889.20 889.20 0.3K
08:08 890.20 891.00 890.20 891.00 0.2K
08:09 890.80 891.60 890.80 891.60 0.1K
08:10 891.67 891.67 891.67 891.67 1.0K
08:12 891.00 891.00 890.00 890.00 2.8K
08:14 890.20 890.20 890.00 890.00 0.5K
08:16 888.98 888.98 888.98 888.98 0.1K
08:18 890.00 890.20 890.00 890.20 0.6K
08:21 890.60 890.60 890.60 890.60 0.0K
08:22 890.60 890.60 890.60 890.60 0.0K
08:23 890.20 890.20 890.20 890.20 0.0K
08:26 889.80 889.80 889.80 889.80 0.6K
08:27 891.00 891.00 891.00 891.00 0.3K
08:29 891.09 891.09 890.60 890.60 2.6K
08:30 891.00 891.00 891.00 891.00 0.0K
08:33 890.80 890.80 890.80 890.80 0.4K
08:35 889.60 889.60 889.60 889.60 0.0K
08:40 889.40 890.40 889.40 890.40 16.6K
08:42 890.40 890.40 889.40 889.40 0.8K
08:48 889.60 889.60 889.60 889.60 0.4K
08:52 889.00 889.00 889.00 889.00 0.4K
08:56 888.87 888.87 888.87 888.87 2.2K
09:00 887.00 887.00 887.00 887.00 0.3K
09:01 886.20 886.20 886.20 886.20 0.3K
09:03 886.80 887.40 886.80 887.40 1.2K
09:06 888.80 888.80 888.40 888.40 1.1K
09:07 888.60 888.60 888.20 888.20 3.1K
09:10 887.80 887.80 887.40 887.40 0.5K
09:11 887.40 887.40 887.40 887.40 0.1K
09:12 888.40 888.40 888.40 888.40 0.4K
09:14 888.06 888.06 888.06 888.06 0.6K
09:16 888.80 889.60 888.80 889.60 1.3K
09:17 889.40 889.40 889.40 889.40 0.4K
09:18 890.00 890.00 890.00 890.00 0.0K
09:24 888.60 889.00 888.60 889.00 0.3K
09:27 888.00 888.00 888.00 888.00 0.0K
09:30 888.72 891.00 888.72 891.00 34.5K
09:33 889.00 889.00 889.00 889.00 0.2K
09:35 889.40 889.40 889.40 889.40 0.1K
09:37 888.60 889.00 888.20 889.00 0.9K
09:38 889.00 890.00 889.00 890.00 0.5K
09:39 889.61 889.61 889.61 889.61 0.3K
09:40 889.20 889.20 889.20 889.20 0.0K
09:41 889.45 889.45 889.45 889.45 0.0K
09:42 890.00 890.00 890.00 890.00 3.1K
09:44 889.20 889.20 888.80 888.80 0.4K
09:45 888.20 888.20 888.20 888.20 0.2K
09:46 887.80 887.80 887.80 887.80 0.0K
09:48 887.80 887.80 887.60 887.60 0.1K
09:49 887.80 887.80 887.80 887.80 0.0K
09:50 887.40 887.40 887.40 887.40 0.0K
09:51 887.20 887.20 887.20 887.20 0.0K
09:54 887.20 887.40 887.20 887.40 0.9K
09:55 886.80 886.80 886.80 886.80 1.0K
09:56 887.00 887.00 887.00 887.00 1.5K
09:58 886.80 886.80 883.60 883.60 2.8K
09:59 883.40 883.60 882.91 882.91 1.3K
10:01 883.20 883.40 882.40 882.40 2.7K
10:02 881.74 882.00 881.74 882.00 0.2K
10:03 882.80 883.40 882.80 883.40 2.5K
10:06 883.40 883.40 883.00 883.00 0.8K
10:07 884.00 884.00 884.00 884.00 0.2K
10:09 884.60 884.60 884.02 884.02 0.8K
10:10 884.40 884.60 884.30 884.60 4.2K
10:11 885.20 885.80 885.20 885.80 0.1K
10:12 885.80 885.80 885.80 885.80 0.6K
10:15 886.12 886.12 885.80 885.80 0.4K
10:16 886.00 886.00 886.00 886.00 0.6K
10:18 885.00 886.00 885.00 886.00 1.6K
10:20 885.80 885.80 885.80 885.80 0.5K
10:21 886.40 886.40 886.40 886.40 0.4K
10:23 886.60 886.80 886.60 886.80 3.0K
10:25 886.55 886.55 886.09 886.09 5.1K
10:29 885.40 885.40 885.40 885.40 0.4K
10:30 885.60 886.20 885.60 886.20 0.2K
10:31 886.40 886.40 886.40 886.40 0.4K
10:33 886.20 886.20 886.20 886.20 0.4K
10:35 886.40 886.40 885.76 885.76 0.7K
10:36 885.96 885.96 885.96 885.96 0.5K
10:39 886.20 886.20 886.20 886.20 0.3K
10:40 885.40 885.40 885.40 885.40 0.6K
10:41 885.60 885.60 885.40 885.40 0.2K
10:43 885.22 885.22 885.22 885.22 0.5K
10:46 884.80 884.80 884.80 884.80 0.5K
10:47 884.89 884.89 884.89 884.89 0.1K
10:48 884.60 884.60 884.60 884.60 0.1K
10:49 885.80 885.80 885.80 885.80 1.8K
10:52 885.60 885.60 885.60 885.60 0.2K
10:56 885.60 885.60 885.60 885.60 1.3K
10:59 885.40 885.80 885.00 885.00 1.7K
11:00 886.00 886.00 886.00 886.00 0.8K
11:01 886.40 886.40 886.40 886.40 0.1K
11:03 884.80 884.80 884.80 884.80 1.3K
11:07 885.20 885.20 884.80 884.80 1.4K
11:08 884.40 884.40 884.40 884.40 0.0K
11:10 884.80 884.80 884.80 884.80 0.0K
11:11 884.42 884.42 884.42 884.42 2.1K
11:13 884.80 884.80 884.80 884.80 0.8K
11:15 884.54 885.00 884.54 884.54 0.9K
11:16 884.40 884.40 884.00 884.00 0.2K
11:17 884.40 884.60 884.40 884.60 1.0K
11:18 885.00 885.80 885.00 885.80 0.4K
11:19 885.80 886.00 885.80 886.00 0.7K
11:20 885.80 885.80 885.80 885.80 0.0K
11:22 885.79 885.80 885.00 885.00 105.9K
11:23 884.40 885.80 884.40 885.40 1.8K
11:24 885.40 885.40 885.40 885.40 0.0K
11:25 886.00 886.00 886.00 886.00 0.6K
11:26 886.40 886.40 886.40 886.40 0.0K
11:28 885.60 885.60 885.20 885.20 13.7K
11:29 885.80 885.80 885.80 885.80 0.5K
11:32 886.00 886.00 886.00 886.00 1.7K
11:33 885.60 885.60 885.60 885.60 1.2K
11:34 885.20 885.20 885.20 885.20 0.6K
11:35 884.80 884.80 884.80 884.80 0.4K
11:36 884.80 884.80 884.80 884.80 0.1K
11:37 884.60 884.60 884.20 884.20 0.2K
11:38 884.80 884.80 884.80 884.80 0.2K
11:40 884.20 884.20 884.20 884.20 0.0K
11:43 883.92 883.92 883.92 883.92 0.2K
11:45 884.11 884.11 884.11 884.11 2.5K
11:46 884.20 884.20 884.20 884.20 0.6K
11:49 883.80 884.00 883.80 884.00 0.1K
11:52 883.40 883.40 883.40 883.40 0.0K
11:53 883.20 883.27 883.20 883.27 0.2K
11:56 883.80 883.80 883.80 883.80 0.5K
11:57 884.60 884.60 884.40 884.40 0.0K
12:02 885.00 885.20 885.00 885.20 0.4K
12:05 884.80 884.80 884.80 884.80 0.2K
12:09 886.00 886.00 886.00 886.00 1.0K
12:10 886.60 886.60 886.60 886.60 0.2K
12:12 885.60 885.60 885.60 885.60 0.0K
12:14 886.20 886.20 886.20 886.20 0.0K
12:15 885.60 885.60 885.60 885.60 0.1K
12:16 885.80 885.80 885.80 885.80 0.0K
12:17 885.80 885.80 885.80 885.80 0.0K
12:24 886.40 886.40 886.40 886.40 0.9K
12:25 886.40 886.40 886.40 886.40 0.1K
12:28 886.29 886.29 886.29 886.29 0.1K
12:30 887.40 887.40 887.40 887.40 0.7K
12:32 888.00 888.00 887.80 887.80 2.5K
12:34 887.20 887.20 887.20 887.20 0.0K
12:37 887.60 887.60 887.60 887.60 0.1K
12:41 886.80 886.80 886.40 886.40 0.9K
12:42 886.40 886.40 886.20 886.20 1.3K
12:47 886.40 886.84 886.40 886.84 2.2K
12:50 886.80 886.80 886.80 886.80 0.0K
12:51 887.00 887.20 887.00 887.20 0.6K
12:52 887.40 887.60 887.40 887.60 0.7K
12:56 888.00 888.00 888.00 888.00 0.8K
12:57 888.00 888.00 888.00 888.00 0.0K
12:59 887.80 887.80 887.60 887.60 0.2K
13:00 887.20 887.20 887.00 887.00 1.2K
13:06 886.47 886.47 886.47 886.47 0.1K
13:07 886.40 886.70 886.40 886.70 0.1K
13:08 887.40 887.80 887.40 887.80 0.4K
13:09 887.80 887.80 887.80 887.80 0.5K
13:13 888.60 888.60 888.60 888.60 0.0K
13:14 889.20 889.20 889.20 889.20 0.0K
13:15 889.20 890.00 889.20 890.00 0.6K
13:16 890.60 890.60 890.60 890.60 1.1K
13:18 889.40 889.40 889.00 889.00 2.4K
13:19 889.20 889.20 889.20 889.20 0.1K
13:22 889.00 889.00 889.00 889.00 0.1K
13:23 889.20 889.20 888.80 888.80 0.1K
13:24 888.60 888.60 888.60 888.60 0.0K
13:25 888.80 888.80 888.80 888.80 0.9K
13:26 888.80 888.80 888.80 888.80 0.8K
13:27 888.80 888.80 888.80 888.80 0.0K
13:29 889.00 889.00 889.00 889.00 0.0K
13:30 888.86 888.86 888.86 888.86 0.2K
13:31 889.20 889.60 889.20 889.60 0.7K
13:32 889.60 889.60 889.40 889.40 2.8K
13:33 889.60 889.60 888.60 888.60 0.9K
13:34 889.20 889.20 889.20 889.20 0.6K
13:35 889.80 889.80 889.80 889.80 0.2K
13:37 889.80 890.20 889.67 890.20 1.4K
13:38 890.40 891.20 890.40 891.20 1.5K
13:39 892.00 892.00 892.00 892.00 0.1K
13:41 891.92 891.92 891.80 891.80 2.9K
13:44 891.49 892.00 891.20 891.40 3.5K
13:46 890.80 890.80 890.80 890.80 0.6K
13:47 891.20 891.20 891.20 891.20 0.3K
13:49 891.40 891.60 891.40 891.60 2.0K
13:50 891.60 891.60 890.80 890.80 0.5K
13:52 890.80 891.00 890.80 891.00 1.1K
13:54 891.40 891.80 891.40 891.80 0.6K
13:56 891.80 891.80 891.80 891.80 0.5K
13:57 891.40 891.80 891.40 891.80 0.1K
14:00 891.49 891.49 891.20 891.20 2.8K
14:03 890.80 891.80 890.80 891.80 0.6K
14:04 891.89 892.20 891.89 892.16 0.7K
14:05 892.00 892.40 892.00 892.40 0.6K
14:06 892.07 892.07 892.07 892.07 1.0K
14:10 892.00 892.00 892.00 892.00 0.0K
14:11 892.60 892.60 892.07 892.07 0.2K
14:13 892.00 892.00 891.49 891.49 2.7K
14:15 892.00 892.00 891.00 891.00 0.8K
14:16 891.00 891.00 891.00 891.00 0.2K
14:18 890.80 890.80 890.20 890.40 0.6K
14:19 890.60 890.80 890.60 890.80 0.6K
14:20 891.00 891.00 891.00 891.00 0.0K
14:21 891.00 891.00 891.00 891.00 0.6K
14:22 891.20 891.40 890.94 890.94 1.0K
14:23 891.40 892.00 891.40 892.00 3.3K
14:25 891.40 891.40 891.20 891.20 0.5K
14:27 891.47 891.80 891.47 891.80 2.0K
14:29 892.00 892.00 892.00 892.00 0.0K
14:30 891.60 892.20 891.60 891.80 2.1K
14:31 892.40 892.40 892.20 892.20 0.0K
14:32 892.01 892.60 892.01 892.60 0.8K
14:33 893.20 893.20 893.20 893.20 0.2K
14:35 893.40 893.80 893.40 893.80 1.0K
14:36 893.00 893.00 893.00 893.00 0.0K
14:37 893.00 893.00 893.00 893.00 0.3K
14:39 892.40 892.60 892.40 892.60 0.0K
14:42 893.20 894.00 893.20 894.00 3.0K
14:43 895.40 895.40 895.40 895.40 1.1K
14:44 895.40 895.40 895.40 895.40 1.5K
14:45 895.31 895.31 895.31 895.31 0.8K
14:46 895.80 895.80 895.80 895.80 0.4K
14:48 896.40 896.40 895.80 895.80 0.4K
14:49 896.00 896.00 895.60 895.60 0.2K
14:50 896.40 896.80 896.40 896.80 1.1K
14:51 897.03 897.03 897.03 897.03 0.0K
14:52 898.60 898.60 897.20 897.20 5.2K
14:53 897.20 898.00 897.20 898.00 0.7K
14:54 897.20 897.20 897.20 897.20 0.2K
14:55 896.59 896.59 896.00 896.00 9.0K
14:57 895.89 895.89 895.89 895.89 3.0K
14:58 896.40 896.40 896.40 896.40 1.5K
15:00 895.60 895.60 895.60 895.60 0.2K
15:02 894.60 894.60 893.80 893.80 0.7K
15:03 894.20 894.20 894.20 894.20 0.3K
15:04 894.20 894.40 894.20 894.40 0.8K
15:09 894.60 894.60 894.40 894.40 0.5K
15:10 894.80 895.20 894.80 895.20 0.8K
15:12 894.60 895.00 894.60 895.00 0.4K
15:14 895.00 895.20 895.00 895.20 0.0K
15:15 895.00 895.20 895.00 895.20 1.0K
15:16 895.20 895.20 895.20 895.20 0.0K
15:17 895.80 895.80 895.80 895.80 0.6K
15:18 895.60 895.60 894.40 894.80 0.8K
15:23 895.00 895.00 895.00 895.00 0.7K
15:25 894.80 894.80 894.16 894.16 0.9K
15:26 895.20 896.00 895.00 896.00 2.8K
15:27 896.20 896.60 895.60 896.40 0.4K
15:28 895.84 895.84 895.84 895.84 0.0K
15:29 896.80 897.00 896.20 896.20 0.1K
15:31 896.00 896.13 895.80 895.80 0.6K
15:33 896.00 896.00 895.60 895.60 0.4K
15:34 895.80 895.80 895.80 895.80 0.0K
15:36 895.80 896.20 895.80 896.20 0.5K
15:37 895.60 895.60 895.60 895.60 0.0K
15:38 896.00 896.00 896.00 896.00 0.3K
15:39 896.20 896.20 896.20 896.20 0.7K
15:41 896.20 896.60 896.20 896.60 0.5K
15:44 896.60 896.60 896.60 896.60 0.2K
15:45 896.37 896.80 896.37 896.80 1.5K
15:46 896.20 896.80 896.00 896.80 1.0K
15:47 896.40 896.40 896.40 896.40 0.3K
15:48 897.00 898.80 897.00 898.20 3.2K
15:49 897.80 897.80 897.80 897.80 0.3K
15:50 898.00 899.00 898.00 899.00 0.5K
15:51 898.80 899.40 898.60 899.40 12.3K
15:52 899.00 899.00 898.40 898.40 1.8K
15:55 898.20 898.20 898.20 898.20 0.1K
15:57 897.60 897.60 897.60 897.60 0.6K
15:59 898.60 898.60 898.20 898.20 1.1K
16:01 898.00 898.20 898.00 898.20 0.1K
16:03 898.20 898.40 898.20 898.40 0.4K
16:04 898.60 898.60 898.60 898.60 1.1K
16:06 898.60 898.60 898.40 898.40 1.8K
16:07 898.20 898.40 898.20 898.40 6.9K
16:08 899.00 899.00 899.00 899.00 2.5K
16:09 898.60 898.60 898.60 898.60 0.2K
16:10 898.40 898.60 898.40 898.60 0.4K
16:11 898.60 898.60 898.40 898.40 0.2K
16:13 898.40 898.40 898.40 898.40 0.1K
16:14 898.40 898.40 897.40 897.40 1.8K
16:15 897.80 898.60 897.80 898.47 1.2K
16:16 898.40 899.60 898.40 899.20 1.2K
16:17 898.72 898.72 898.72 898.72 0.3K
16:18 899.09 899.09 899.09 899.09 0.2K
16:19 899.00 899.20 898.80 899.20 1.5K
16:20 899.20 899.20 899.20 899.20 0.0K
16:21 899.60 899.60 899.20 899.20 0.5K
16:23 897.80 897.80 897.40 897.60 5.6K
16:24 897.80 898.20 897.80 898.20 0.4K
16:25 898.00 898.20 898.00 898.20 0.8K
16:26 898.00 898.00 898.00 898.00 0.4K
16:27 897.80 898.00 897.40 897.40 2.1K
16:28 897.20 897.60 897.20 897.20 2.6K
16:29 897.60 897.60 896.80 897.00 0.2K
16:35 901.40 901.40 901.40 901.40 1,632.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし