Barratt Redrow PLC (BTRW)

BTRW
🏛️ イギリス →
388.50
最終更新: 2025-10-07
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
08:00 424.40 428.50 421.90 428.50 25.0K
08:01 427.00 428.20 426.30 427.70 13.2K
08:02 427.60 427.65 427.60 427.65 5.8K
08:03 427.30 427.30 425.80 426.30 2.2K
08:04 426.10 426.10 426.10 426.10 0.3K
08:05 425.30 426.20 425.10 426.20 2.8K
08:06 425.20 425.20 425.10 425.10 1.8K
08:07 425.40 426.50 425.40 426.50 10.7K
08:08 426.60 426.60 426.60 426.60 2.0K
08:09 426.30 426.30 426.20 426.20 1.4K
08:10 426.18 426.70 426.18 426.70 5.5K
08:11 425.90 425.90 425.50 425.50 1.6K
08:12 425.30 425.30 425.30 425.30 0.5K
08:14 425.00 425.00 425.00 425.00 0.1K
08:19 423.80 424.05 423.80 424.05 1.2K
08:20 424.20 424.20 424.20 424.20 1.7K
08:22 424.20 424.20 424.20 424.20 0.5K
08:23 424.45 424.45 424.20 424.20 1.3K
08:26 424.30 424.30 424.30 424.30 3.6K
08:28 424.70 424.70 424.70 424.70 0.0K
08:30 424.74 424.74 424.74 424.74 0.1K
08:31 424.60 425.00 424.60 425.00 1.2K
08:32 425.00 425.20 425.00 425.20 3.0K
08:33 424.90 424.90 424.90 424.90 0.3K
08:34 425.20 425.20 425.20 425.20 1.2K
08:36 425.20 425.50 425.20 425.50 3.0K
08:37 425.80 426.30 425.80 426.30 4.6K
08:38 426.30 426.30 426.00 426.00 9.4K
08:39 426.30 426.90 426.30 426.90 1.9K
08:40 427.30 427.30 427.30 427.30 0.0K
08:41 427.70 428.30 427.70 428.30 10.5K
08:42 428.40 428.40 428.40 428.40 0.1K
08:43 428.60 428.70 428.60 428.60 3.1K
08:44 428.80 428.80 428.60 428.80 4.4K
08:45 428.50 428.60 428.50 428.60 1.3K
08:47 428.80 428.80 428.60 428.60 1.5K
08:50 428.30 428.40 428.20 428.20 1.7K
08:51 428.42 428.42 427.90 428.30 1.3K
08:52 427.80 427.90 427.80 427.90 1.6K
08:53 427.60 427.60 427.60 427.60 0.4K
08:54 427.60 427.60 427.60 427.60 1.3K
08:56 427.50 427.60 427.30 427.50 3.9K
08:57 427.70 427.70 427.53 427.53 0.5K
08:58 427.80 427.80 427.70 427.70 1.6K
08:59 427.50 427.50 427.50 427.50 0.4K
09:01 427.40 427.40 426.90 426.90 3.2K
09:03 426.70 426.70 426.30 426.30 9.0K
09:04 426.30 426.50 426.00 426.00 4.9K
09:06 425.40 425.40 425.40 425.40 0.2K
09:07 425.20 425.30 425.20 425.30 0.4K
09:09 425.20 425.30 424.60 424.60 1.5K
09:11 424.00 424.00 423.82 423.82 0.7K
09:12 424.00 424.00 423.60 423.70 1.5K
09:13 423.60 423.80 423.60 423.80 1.3K
09:14 423.40 423.55 423.40 423.55 1.3K
09:15 423.55 423.55 423.55 423.55 2.0K
09:16 423.70 424.00 423.70 424.00 0.8K
09:17 424.00 424.10 424.00 424.10 1.6K
09:18 424.09 424.09 424.09 424.09 0.2K
09:19 423.90 423.90 423.70 423.70 0.1K
09:20 423.52 423.52 423.52 423.52 0.2K
09:21 423.30 423.30 423.30 423.30 0.0K
09:22 423.60 423.60 423.50 423.50 0.7K
09:23 423.20 423.20 423.10 423.10 4.0K
09:24 423.30 423.40 423.30 423.40 5.9K
09:26 423.40 423.40 423.40 423.40 1.3K
09:27 423.60 423.70 423.45 423.70 2.8K
09:28 423.72 423.90 423.72 423.90 1.0K
09:30 424.00 424.00 424.00 424.00 0.1K
09:31 424.20 424.20 424.20 424.20 0.3K
09:32 424.40 424.60 424.40 424.60 2.2K
09:33 424.68 424.68 424.68 424.68 0.2K
09:34 424.20 424.20 424.20 424.20 1.0K
09:35 424.10 424.10 423.80 423.80 1.4K
09:36 423.90 423.90 423.90 423.90 0.0K
09:37 424.20 424.20 424.20 424.20 0.4K
09:38 424.10 424.10 424.10 424.10 0.0K
09:39 424.40 424.40 424.40 424.40 0.0K
09:40 424.38 424.38 424.38 424.38 0.8K
09:41 424.30 424.30 424.30 424.30 0.8K
09:42 424.10 424.10 424.00 424.00 0.3K
09:43 424.00 424.00 424.00 424.00 0.2K
09:44 424.10 424.10 424.10 424.10 0.2K
09:45 424.10 424.30 424.10 424.30 0.9K
09:46 424.20 424.20 424.10 424.10 0.4K
09:47 424.00 424.00 423.90 423.90 1.2K
09:48 424.00 424.00 424.00 424.00 0.0K
09:50 423.60 423.70 423.60 423.70 0.6K
09:51 423.80 424.00 423.80 424.00 1.4K
09:52 424.30 424.30 424.30 424.30 0.1K
09:53 424.40 424.40 424.40 424.40 0.0K
09:56 424.70 424.70 424.70 424.70 0.0K
09:57 424.40 424.40 424.40 424.40 0.2K
09:58 424.26 424.30 424.26 424.30 0.1K
09:59 424.10 424.10 423.90 423.90 0.2K
10:01 423.80 424.10 423.80 424.10 3.3K
10:02 424.30 424.30 424.16 424.30 0.1K
10:03 424.11 424.24 424.11 424.24 2.0K
10:04 424.10 424.10 424.00 424.00 0.1K
10:05 424.10 424.10 423.90 423.90 1.0K
10:06 424.14 424.14 424.14 424.14 0.0K
10:08 424.00 424.00 424.00 424.00 1.0K
10:09 423.90 424.10 423.80 424.00 4.3K
10:10 424.00 424.00 424.00 424.00 2.3K
10:14 423.90 423.90 423.90 423.90 0.1K
10:15 424.00 424.01 424.00 424.01 0.8K
10:16 423.70 423.70 423.70 423.70 0.0K
10:17 424.10 424.11 424.10 424.10 2.2K
10:18 423.80 423.80 423.50 423.50 1.6K
10:19 423.30 423.30 423.30 423.30 0.9K
10:20 423.40 423.40 423.40 423.40 0.2K
10:21 423.50 424.10 423.50 424.10 4.8K
10:22 423.81 423.90 423.81 423.90 2.5K
10:23 424.00 424.10 424.00 424.10 1.0K
10:24 424.30 424.80 424.30 424.80 3.4K
10:25 424.80 424.80 424.80 424.80 0.1K
10:26 424.80 424.80 424.50 424.50 2.7K
10:27 424.70 424.70 424.70 424.70 2.7K
10:29 424.51 424.60 424.51 424.60 1.1K
10:31 424.60 424.60 424.60 424.60 0.4K
10:33 424.30 424.30 423.86 423.86 2.9K
10:34 424.00 424.00 424.00 424.00 0.2K
10:35 423.60 424.00 423.60 424.00 3.7K
10:38 424.05 424.05 424.05 424.05 1.3K
10:39 424.00 424.00 424.00 424.00 1.3K
10:40 424.00 424.00 424.00 424.00 0.7K
10:42 424.00 424.00 423.70 423.70 0.9K
10:43 423.60 423.60 423.60 423.60 7.5K
10:44 423.80 423.90 423.80 423.90 2.5K
10:45 423.90 423.90 423.90 423.90 0.1K
10:46 423.90 423.90 423.90 423.90 0.6K
10:47 423.70 423.70 423.54 423.54 1.0K
10:48 423.60 423.60 423.50 423.60 1.6K
10:49 423.50 423.80 423.50 423.80 1.7K
10:50 423.90 424.30 423.90 424.30 5.6K
10:51 424.30 424.80 424.30 424.80 3.7K
10:52 424.80 425.40 424.80 425.30 5.6K
10:53 425.20 425.50 425.00 425.00 3.8K
10:54 425.10 425.10 425.10 425.10 0.3K
10:55 425.00 425.00 425.00 425.00 5.0K
10:56 425.00 425.00 425.00 425.00 0.9K
10:57 425.30 425.50 425.30 425.50 2.7K
10:58 425.30 425.30 425.20 425.30 2.1K
10:59 425.40 425.40 425.30 425.30 1.0K
11:00 425.10 425.10 425.00 425.10 1.1K
11:01 425.44 425.44 425.44 425.44 0.0K
11:03 425.40 425.50 425.38 425.50 2.1K
11:04 426.00 426.30 426.00 426.30 3.9K
11:05 426.60 426.60 426.60 426.60 0.3K
11:06 426.80 427.00 426.80 427.00 1.1K
11:08 427.10 427.20 427.10 427.20 2.7K
11:09 427.20 427.20 427.20 427.20 0.4K
11:10 427.30 427.50 427.30 427.50 0.8K
11:11 427.10 427.30 427.10 427.30 3.5K
11:13 427.40 427.40 427.40 427.40 0.2K
11:14 427.40 427.40 427.30 427.40 1.1K
11:15 427.50 427.50 427.50 427.50 0.4K
11:16 427.20 427.20 427.20 427.20 0.7K
11:17 427.20 427.20 427.20 427.20 0.6K
11:18 427.30 427.30 427.30 427.30 0.0K
11:19 427.00 427.00 426.70 426.70 4.4K
11:20 426.60 426.70 426.60 426.70 0.7K
11:21 426.60 426.60 426.60 426.60 0.5K
11:22 426.10 426.20 426.10 426.20 1.0K
11:23 426.20 426.20 426.20 426.20 0.1K
11:24 426.21 426.21 426.21 426.21 0.2K
11:26 426.10 426.10 426.05 426.05 1.0K
11:29 426.00 426.00 426.00 426.00 0.5K
11:30 425.90 425.90 425.60 425.60 2.2K
11:31 425.60 425.60 425.60 425.60 0.1K
11:33 425.50 425.50 425.00 425.00 8.5K
11:34 425.20 425.30 425.20 425.30 1.8K
11:36 425.40 425.50 425.40 425.50 2.1K
11:37 425.60 425.70 425.60 425.70 2.9K
11:38 425.70 425.70 425.60 425.60 1.5K
11:39 425.70 425.70 425.50 425.50 0.9K
11:40 425.20 425.40 425.20 425.40 1.2K
11:41 425.20 425.20 425.20 425.20 1.7K
11:42 425.50 425.80 425.50 425.60 7.1K
11:43 425.40 425.60 425.40 425.60 2.7K
11:44 425.50 426.04 425.50 426.04 7.7K
11:45 426.05 426.05 426.05 426.05 1.8K
11:46 426.05 426.05 426.05 426.05 0.5K
11:47 426.20 426.20 426.20 426.20 0.4K
11:48 426.14 426.14 425.90 425.90 0.5K
11:51 425.70 425.80 425.70 425.80 2.4K
11:52 425.60 425.60 425.60 425.60 3.3K
11:54 425.70 425.80 425.65 425.80 2.4K
11:55 425.74 425.74 425.60 425.60 0.9K
11:56 425.70 425.70 425.40 425.40 2.0K
11:57 425.45 425.45 424.20 424.20 26.6K
11:58 424.40 424.80 424.40 424.80 5.1K
11:59 424.40 424.40 424.40 424.40 0.0K
12:00 424.40 424.40 424.10 424.10 1.0K
12:02 424.10 424.20 424.10 424.20 1.1K
12:03 424.15 424.15 424.15 424.15 0.1K
12:05 424.20 424.26 424.20 424.26 1.5K
12:06 424.10 424.20 424.10 424.20 11.4K
12:07 424.40 424.40 424.30 424.30 10.8K
12:08 424.30 424.40 424.30 424.40 8.8K
12:09 424.60 424.60 424.50 424.50 2.4K
12:10 424.60 424.60 424.40 424.40 3.7K
12:11 424.50 424.50 424.50 424.50 1.4K
12:13 424.70 424.70 424.50 424.50 8.0K
12:14 424.50 424.50 424.50 424.50 0.7K
12:15 424.60 424.60 424.60 424.60 1.1K
12:17 424.60 424.60 424.55 424.55 0.7K
12:18 424.55 424.55 424.55 424.55 0.9K
12:19 424.40 424.40 424.40 424.40 1.0K
12:20 424.50 424.50 424.40 424.40 4.4K
12:21 424.56 424.60 424.30 424.30 1.3K
12:22 424.30 424.30 424.30 424.30 1.8K
12:23 424.10 424.20 424.10 424.20 3.4K
12:26 424.10 424.10 424.10 424.10 0.2K
12:27 424.30 424.30 424.20 424.20 4.8K
12:28 424.20 424.20 424.20 424.20 0.5K
12:29 424.30 424.30 424.20 424.20 4.1K
12:30 424.30 424.30 424.30 424.30 0.1K
12:31 424.30 424.30 424.30 424.30 2.8K
12:32 424.40 424.40 423.90 424.00 17.0K
12:33 424.00 424.20 424.00 424.10 18.4K
12:34 424.20 424.30 424.20 424.30 1.3K
12:38 424.30 424.30 424.10 424.10 5.2K
12:39 424.20 424.20 424.20 424.20 2.0K
12:40 424.20 424.30 424.20 424.30 4.6K
12:42 424.60 424.60 424.40 424.40 3.4K
12:43 424.60 424.60 424.60 424.60 1.7K
12:44 424.70 424.80 424.50 424.50 4.3K
12:45 424.60 424.60 424.40 424.40 3.2K
12:47 424.50 424.50 424.50 424.50 0.0K
12:50 424.40 424.40 424.40 424.40 4.6K
12:51 424.54 424.54 424.54 424.54 1.0K
12:52 424.60 424.60 424.50 424.50 2.9K
12:53 424.50 424.60 424.50 424.60 1.7K
12:55 424.50 424.50 424.50 424.50 1.5K
12:59 424.40 424.40 424.40 424.40 1.0K
13:00 424.50 424.50 424.40 424.40 1.4K
13:01 424.20 424.30 424.20 424.30 1.9K
13:02 424.40 424.50 424.40 424.50 2.5K
13:03 424.40 424.50 424.40 424.50 1.2K
13:04 424.50 424.60 424.40 424.40 4.3K
13:05 424.40 424.40 424.30 424.30 2.9K
13:06 424.50 424.51 424.50 424.51 4.7K
13:07 424.60 424.60 424.60 424.60 5.6K
13:08 424.40 424.40 424.40 424.40 545.3K
13:09 424.60 424.60 424.60 424.60 0.6K
13:10 424.60 424.60 424.40 424.60 8.6K
13:12 424.40 424.60 424.40 424.60 0.0K
13:13 424.60 424.80 424.60 424.80 5.7K
13:14 425.00 425.10 425.00 425.10 2.3K
13:15 425.04 425.04 425.04 425.04 0.5K
13:16 424.94 424.94 424.90 424.90 1.7K
13:17 425.00 425.10 425.00 425.10 1.2K
13:18 425.00 425.00 425.00 425.00 0.3K
13:19 425.20 425.20 425.20 425.20 1.2K
13:24 425.60 425.60 425.60 425.60 0.4K
13:25 425.80 425.80 425.80 425.80 0.0K
13:26 425.50 425.50 425.50 425.50 0.4K
13:27 425.50 425.50 425.50 425.50 0.4K
13:28 425.50 425.50 425.50 425.50 0.4K
13:30 425.70 425.70 425.70 425.70 0.7K
13:31 425.64 425.64 425.64 425.64 0.1K
13:32 425.50 425.50 424.80 424.80 5.0K
13:33 424.70 424.70 424.70 424.70 0.7K
13:34 424.60 424.60 424.60 424.60 1.3K
13:35 424.70 424.70 424.70 424.70 0.8K
13:36 424.60 424.60 424.60 424.60 1.3K
13:38 424.40 424.40 424.40 424.40 0.0K
13:39 424.40 424.60 424.40 424.60 1.6K
13:41 424.30 424.30 424.00 424.10 3.4K
13:42 423.80 423.80 423.60 423.60 4.9K
13:44 423.50 423.50 423.50 423.50 0.3K
13:45 423.30 423.30 423.30 423.30 0.0K
13:47 423.50 423.50 423.30 423.40 1.5K
13:48 423.20 423.20 422.90 423.10 3.8K
13:49 423.40 423.40 423.40 423.40 0.4K
13:50 423.30 423.30 423.30 423.30 0.4K
13:51 423.30 423.30 423.30 423.30 1.9K
13:52 423.30 423.30 423.30 423.30 4.7K
13:54 423.30 423.30 423.30 423.30 2.7K
13:55 423.40 423.40 423.40 423.40 1.2K
13:57 423.40 423.40 423.40 423.40 1.0K
13:58 423.50 423.50 423.50 423.50 2.8K
13:59 423.40 423.40 423.40 423.40 0.2K
14:02 423.74 423.90 423.74 423.90 1.3K
14:03 424.10 424.10 423.80 423.80 3.0K
14:05 424.00 424.00 424.00 424.00 0.0K
14:06 423.85 423.85 423.85 423.85 0.1K
14:07 423.70 423.70 423.40 423.40 4.1K
14:09 423.40 423.40 423.24 423.40 1.4K
14:10 423.40 423.40 423.40 423.40 0.0K
14:12 423.25 423.25 423.25 423.25 0.9K
14:16 423.40 423.40 423.40 423.40 0.6K
14:17 423.35 423.35 423.35 423.35 0.1K
14:18 423.20 423.20 423.20 423.20 0.4K
14:19 423.20 423.20 423.20 423.20 2.0K
14:20 423.40 423.60 423.40 423.60 2.1K
14:21 423.60 423.70 423.60 423.70 0.6K
14:22 423.80 424.10 423.80 424.10 1.7K
14:23 423.90 424.05 423.90 423.90 0.2K
14:24 423.90 423.90 423.90 423.90 0.2K
14:25 424.00 424.00 423.70 423.90 4.2K
14:26 424.00 424.00 424.00 424.00 0.1K
14:27 424.00 424.00 424.00 424.00 0.7K
14:28 423.80 423.90 423.80 423.90 0.5K
14:29 424.00 424.30 424.00 424.00 8.1K
14:30 423.90 424.24 423.80 423.80 2.4K
14:31 423.90 424.10 423.90 424.10 3.9K
14:32 424.00 424.00 424.00 424.00 0.7K
14:33 423.90 423.90 423.90 423.90 0.5K
14:34 423.80 424.00 423.80 424.00 2.7K
14:35 424.10 424.10 424.00 424.00 2.8K
14:36 423.70 423.70 423.70 423.70 5.9K
14:37 423.60 423.60 423.60 423.60 0.8K
14:38 423.36 423.36 423.36 423.36 0.5K
14:39 423.30 423.30 423.20 423.20 1.9K
14:40 423.30 423.30 423.30 423.30 0.9K
14:41 423.10 423.10 423.00 423.00 2.4K
14:42 423.20 423.20 423.20 423.20 0.7K
14:43 423.20 423.30 423.20 423.20 0.8K
14:44 423.10 423.10 423.10 423.10 0.1K
14:45 422.80 422.80 422.80 422.80 0.6K
14:46 422.30 422.40 422.30 422.40 0.8K
14:47 422.20 422.40 422.20 422.40 4.2K
14:48 422.60 422.90 422.60 422.90 4.0K
14:49 422.90 423.30 422.90 423.30 0.7K
14:50 423.10 423.60 423.10 423.60 6.2K
14:51 423.80 423.80 423.50 423.80 0.3K
14:53 423.40 423.40 423.30 423.30 1.3K
14:54 423.00 423.00 422.90 422.90 0.7K
14:55 423.10 423.10 423.10 423.10 1.0K
14:56 423.10 423.20 423.00 423.10 1.5K
14:57 422.90 423.00 422.90 423.00 2.8K
14:59 422.70 422.90 422.70 422.90 7.6K
15:00 422.20 422.60 422.20 422.40 18.5K
15:01 422.44 422.44 422.35 422.35 2.0K
15:02 421.80 421.80 421.60 421.66 11.2K
15:03 421.80 421.90 421.80 421.90 13.1K
15:04 422.00 422.00 422.00 422.00 1.2K
15:05 421.80 421.80 421.50 421.70 4.3K
15:06 421.90 422.10 421.90 422.10 2.0K
15:07 421.80 421.80 421.80 421.80 0.9K
15:08 421.70 421.80 421.70 421.80 0.7K
15:09 421.40 421.40 421.20 421.20 1.1K
15:10 421.20 421.20 421.20 421.20 2.2K
15:11 421.00 421.20 421.00 421.14 1.0K
15:12 421.00 421.00 420.80 421.00 6.5K
15:13 420.80 420.80 420.80 420.80 2.7K
15:14 420.80 420.80 420.80 420.80 1.8K
15:15 420.90 420.90 420.80 420.80 0.6K
15:16 420.80 420.90 420.80 420.90 0.8K
15:17 420.70 420.70 419.80 419.80 21.7K
15:18 419.86 420.00 419.70 419.70 102.0K
15:19 419.90 420.10 419.90 420.10 1.4K
15:20 420.30 420.50 420.00 420.00 4.8K
15:21 420.30 420.30 420.30 420.30 1.4K
15:22 420.30 420.40 419.80 419.80 6.8K
15:23 420.00 420.00 420.00 420.00 3.0K
15:24 420.20 420.20 420.20 420.20 0.4K
15:25 420.10 420.16 420.10 420.16 1.5K
15:27 420.20 420.20 419.90 420.00 1.3K
15:28 419.90 419.90 419.70 419.70 1.0K
15:29 419.80 419.80 419.60 419.60 4.0K
15:30 419.90 420.00 419.90 420.00 0.8K
15:31 420.00 420.00 419.75 419.84 11.8K
15:32 419.90 419.90 419.60 419.80 24.3K
15:33 419.80 419.90 419.80 419.90 0.9K
15:34 419.90 419.90 419.90 419.90 9.0K
15:35 419.90 419.90 419.90 419.90 72.8K
15:36 419.90 420.50 419.90 420.50 52.5K
15:37 420.30 420.50 420.30 420.40 8.9K
15:38 420.30 420.30 420.30 420.30 0.4K
15:39 420.00 420.00 419.40 419.40 7.6K
15:40 419.50 419.50 419.50 419.50 2.1K
15:41 419.70 419.70 419.70 419.70 5.2K
15:42 419.60 419.60 419.40 419.50 6.1K
15:43 419.50 419.80 419.50 419.80 1.8K
15:44 419.90 420.20 419.90 420.10 4.6K
15:45 419.80 419.90 419.80 419.80 2.1K
15:46 419.50 419.60 419.50 419.60 1.8K
15:47 419.60 419.60 419.60 419.60 0.5K
15:48 419.60 419.60 419.60 419.60 0.1K
15:50 419.30 420.20 419.30 420.20 16.7K
15:51 420.20 420.30 420.20 420.30 3.8K
15:52 420.20 420.20 420.20 420.20 0.9K
15:53 420.20 420.20 420.20 420.20 0.1K
15:54 420.20 420.20 420.10 420.20 2.5K
15:55 420.20 420.20 420.10 420.10 1.9K
15:57 420.20 420.30 420.10 420.10 15.4K
15:58 420.30 420.40 420.30 420.40 3.4K
15:59 420.30 420.30 420.20 420.24 2.7K
16:00 420.30 420.50 420.20 420.20 6.7K
16:01 420.10 420.10 419.90 420.00 3.4K
16:02 419.90 419.90 419.90 419.90 1.0K
16:03 420.10 420.10 419.90 419.90 0.1K
16:04 420.00 420.00 419.73 419.73 4.1K
16:05 419.50 419.60 419.50 419.60 6.7K
16:06 419.70 419.70 419.70 419.70 1.5K
16:07 419.70 419.80 419.70 419.80 1.5K
16:08 419.70 420.10 419.70 420.00 12.3K
16:09 420.10 420.10 420.10 420.10 0.0K
16:10 420.00 420.00 420.00 420.00 2.4K
16:11 419.94 420.10 419.40 419.40 5.1K
16:12 419.20 419.30 419.20 419.30 2.0K
16:13 419.40 419.40 419.40 419.40 0.9K
16:14 419.40 419.50 419.40 419.50 1.3K
16:15 419.40 419.50 419.40 419.50 14.8K
16:16 419.30 419.30 419.00 419.00 5.6K
16:18 419.04 419.04 418.50 418.50 2.8K
16:19 418.80 419.17 418.80 419.17 4.8K
16:20 419.30 419.60 419.30 419.50 12.8K
16:21 419.70 419.70 419.60 419.70 1.7K
16:22 419.70 419.70 419.50 419.50 0.7K
16:23 419.44 419.44 419.40 419.40 0.7K
16:24 419.50 419.60 419.30 419.60 2.2K
16:25 419.70 419.70 419.40 419.60 3.8K
16:26 419.40 419.40 419.30 419.30 1.7K
16:27 419.40 419.80 419.40 419.80 7.0K
16:28 420.10 420.10 419.90 419.94 1.2K
16:29 420.30 421.70 420.20 420.60 60.3K
16:35 420.00 420.00 420.00 420.00 1,286.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし