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
08:00 399.05 399.73 397.80 399.00 97.2K
08:01 397.80 397.80 395.87 397.20 45.3K
08:02 395.00 395.00 391.80 392.70 43.8K
08:03 392.50 394.00 392.50 393.35 14.3K
08:04 393.60 393.60 393.60 393.60 1.8K
08:05 392.90 396.70 392.90 394.90 116.3K
08:06 395.30 396.60 394.65 394.80 7.5K
08:07 394.75 394.75 394.75 394.75 0.5K
08:08 394.00 395.00 394.00 395.00 4.3K
08:09 395.80 397.50 395.80 397.50 6.1K
08:10 397.20 397.70 397.20 397.70 2.2K
08:11 397.90 397.90 396.70 397.00 5.3K
08:12 397.60 397.80 397.60 397.80 2.4K
08:13 399.10 399.60 399.10 399.60 0.8K
08:14 399.60 400.20 399.60 399.60 15.8K
08:15 399.60 400.10 399.50 399.50 3.6K
08:16 399.50 400.00 399.40 399.40 1.0K
08:17 399.10 399.20 399.10 399.20 2.7K
08:18 399.70 399.70 398.90 399.40 2.7K
08:19 400.50 400.50 399.70 400.00 5.9K
08:20 400.10 400.60 399.80 400.60 8.0K
08:21 399.70 399.70 399.00 399.00 22.7K
08:22 398.40 399.00 398.40 399.00 4.8K
08:23 398.70 398.70 398.70 398.70 0.8K
08:24 398.70 398.70 398.00 398.00 0.2K
08:25 398.20 398.80 398.20 398.60 7.2K
08:26 400.20 400.20 399.80 400.00 4.6K
08:28 399.70 400.00 399.70 400.00 1.4K
08:29 399.40 399.40 398.70 398.70 0.3K
08:30 399.10 399.10 398.95 398.95 5.0K
08:31 399.60 399.80 399.60 399.80 0.7K
08:32 399.55 399.55 398.60 398.60 3.1K
08:33 397.93 398.10 397.90 398.10 2.5K
08:34 397.60 398.10 397.60 398.10 9.0K
08:35 398.00 398.00 398.00 398.00 0.0K
08:36 398.10 398.10 397.70 397.90 4.6K
08:37 397.90 398.10 397.70 397.70 4.1K
08:38 397.90 398.10 397.63 397.63 12.2K
08:39 398.00 398.00 397.90 397.90 1.5K
08:40 397.80 397.80 397.70 397.70 1.9K
08:41 397.46 397.52 397.46 397.52 2.1K
08:42 397.50 397.50 396.50 396.50 6.8K
08:43 396.22 396.22 395.80 396.00 1.0K
08:44 396.00 396.10 395.80 396.00 3.5K
08:45 396.00 396.60 395.80 396.60 6.8K
08:46 396.90 397.10 396.80 397.02 0.4K
08:47 397.00 397.00 396.60 396.80 14.9K
08:48 397.20 397.20 396.00 396.00 3.6K
08:49 396.30 396.40 395.80 395.80 7.3K
08:50 395.80 395.80 395.40 395.50 4.2K
08:51 395.50 395.50 395.32 395.32 2.6K
08:52 395.40 395.40 395.00 395.30 7.7K
08:53 395.40 395.40 395.10 395.10 6.3K
08:54 395.60 396.50 395.60 396.10 17.6K
08:55 396.00 396.30 396.00 396.00 1.6K
08:56 396.30 396.30 396.10 396.10 2.6K
08:57 396.20 396.20 395.70 395.73 1.7K
08:58 395.70 395.80 395.30 395.30 7.9K
08:59 395.30 395.50 395.10 395.50 12.8K
09:00 395.60 396.25 395.60 396.25 4.2K
09:01 396.15 396.60 396.15 396.50 7.5K
09:02 396.30 396.30 395.00 395.00 49.3K
09:03 395.10 395.30 395.10 395.30 2.0K
09:04 395.70 395.70 395.10 395.70 8.6K
09:05 395.70 396.10 395.70 396.10 8.9K
09:06 396.10 396.40 396.10 396.30 8.7K
09:07 396.40 396.40 396.00 396.00 1.2K
09:08 395.90 397.10 395.90 397.10 10.4K
09:09 397.10 397.20 396.90 396.90 2.0K
09:10 397.00 397.20 396.60 396.60 5.4K
09:11 396.80 397.50 396.80 397.40 20.2K
09:12 397.40 398.00 397.40 398.00 3.3K
09:13 397.70 397.80 397.30 397.30 28.4K
09:14 397.30 397.30 397.20 397.20 3.6K
09:15 397.20 397.20 396.80 396.80 1.4K
09:16 396.86 397.16 396.50 396.64 8.6K
09:17 396.20 396.20 395.51 395.51 3.4K
09:18 395.30 395.50 395.30 395.50 2.0K
09:19 395.60 395.60 395.56 395.56 4.3K
09:20 395.60 395.60 395.30 395.36 9.7K
09:21 395.30 395.30 394.70 394.90 7.4K
09:22 394.50 394.50 394.20 394.20 3.0K
09:23 394.10 394.40 394.10 394.20 5.9K
09:24 393.90 394.70 393.90 394.50 6.8K
09:25 394.46 394.46 394.00 394.04 3.2K
09:26 394.40 394.80 394.40 394.40 1.5K
09:27 394.20 394.20 393.60 393.60 1.0K
09:28 394.00 394.00 393.39 393.41 39.7K
09:29 393.50 393.64 393.40 393.64 4.9K
09:30 393.70 393.70 393.10 393.30 14.9K
09:31 393.10 393.34 393.10 393.34 2.5K
09:32 393.10 393.10 392.70 392.70 2.2K
09:33 392.68 393.10 392.68 393.10 2.5K
09:34 393.10 393.50 393.10 393.50 1.6K
09:35 393.10 393.20 392.90 393.06 4.4K
09:36 393.20 393.54 393.20 393.54 2.0K
09:37 393.60 393.60 393.60 393.60 1.3K
09:38 393.50 393.90 393.50 393.60 3.5K
09:39 394.00 394.20 393.90 394.10 2.4K
09:40 394.50 394.50 394.20 394.34 8.4K
09:41 394.10 394.10 394.10 394.10 0.0K
09:42 394.20 394.20 393.50 393.50 3.6K
09:43 393.60 393.76 393.60 393.76 3.5K
09:44 393.70 393.70 393.70 393.70 0.0K
09:45 393.60 393.64 393.26 393.26 1.5K
09:46 393.32 393.50 393.00 393.00 14.4K
09:47 393.20 393.50 393.10 393.50 2.2K
09:48 393.30 393.50 393.30 393.40 6.1K
09:49 393.50 393.80 393.50 393.80 0.9K
09:50 393.80 393.80 393.80 393.80 0.1K
09:51 393.90 393.90 393.60 393.90 0.8K
09:52 394.00 394.05 394.00 394.00 2.6K
09:53 393.70 393.80 393.61 393.61 0.3K
09:54 393.70 393.80 393.70 393.80 3.3K
09:55 394.00 394.00 393.92 394.00 8.9K
09:56 393.80 393.80 393.60 393.60 2.4K
09:57 393.70 393.90 393.40 393.90 12.4K
09:58 393.60 393.60 393.50 393.51 201.9K
09:59 393.60 393.63 393.60 393.60 1.2K
10:00 393.55 393.80 393.55 393.80 10.1K
10:01 393.84 393.84 393.80 393.80 1.0K
10:02 394.00 394.10 393.80 394.10 8.9K
10:03 394.42 394.50 394.01 394.01 21.0K
10:04 394.10 394.10 393.80 393.80 1.5K
10:05 394.00 394.20 394.00 394.20 10.3K
10:06 393.80 394.10 393.80 393.90 4.5K
10:07 393.90 393.90 393.70 393.70 7.6K
10:08 393.60 394.00 393.60 393.80 60.9K
10:09 393.80 393.90 393.70 393.90 107.2K
10:10 393.60 394.00 393.50 394.00 2.7K
10:11 394.00 394.00 393.80 393.80 0.4K
10:12 394.00 394.46 394.00 394.30 1.9K
10:13 394.35 394.84 393.71 394.84 74.7K
10:14 394.70 394.80 394.10 394.10 5.3K
10:15 394.20 394.28 394.20 394.28 29.5K
10:16 394.40 394.60 394.40 394.60 15.6K
10:17 394.70 394.70 394.40 394.40 4.0K
10:18 394.40 394.40 394.40 394.40 0.0K
10:20 394.20 394.30 393.61 393.61 6.3K
10:21 393.70 393.70 393.60 393.60 5.0K
10:22 393.40 393.50 393.40 393.50 3.0K
10:23 393.60 393.70 393.60 393.70 0.8K
10:24 393.70 393.70 393.40 393.54 1.6K
10:25 393.60 393.90 393.60 393.70 4.3K
10:26 393.70 393.70 393.70 393.70 0.0K
10:27 393.90 393.90 393.90 393.90 3.7K
10:28 393.85 393.85 393.85 393.85 0.2K
10:30 393.84 393.84 393.60 393.70 4.5K
10:31 393.85 393.85 393.50 393.50 11.8K
10:32 393.50 393.70 393.50 393.60 4.8K
10:33 393.60 393.60 393.60 393.60 0.5K
10:34 393.50 393.70 393.50 393.64 2.3K
10:36 393.57 393.60 393.40 393.60 4.5K
10:37 393.70 393.70 393.60 393.64 1.6K
10:38 393.70 393.70 393.70 393.70 2.4K
10:39 393.70 394.00 393.70 393.70 2.4K
10:40 393.82 393.84 393.80 393.80 2.9K
10:41 394.00 394.00 392.40 392.90 140.6K
10:42 392.90 393.04 392.20 392.20 12.0K
10:43 392.30 392.40 392.30 392.40 2.6K
10:44 392.60 392.90 392.54 392.90 4.7K
10:45 393.00 393.24 392.90 392.90 5.2K
10:46 392.70 393.00 392.64 393.00 1.4K
10:47 392.80 393.02 392.80 393.02 3.8K
10:48 393.10 393.34 393.10 393.34 4.2K
10:49 393.30 393.60 393.30 393.60 2.2K
10:50 393.40 393.55 393.40 393.55 3.6K
10:51 393.55 393.60 393.30 393.30 26.6K
10:52 393.50 393.90 393.50 393.80 5.9K
10:53 393.86 393.86 393.80 393.80 0.5K
10:55 394.40 394.70 394.40 394.50 6.4K
10:56 394.50 395.02 394.50 395.02 11.0K
10:57 395.10 395.10 394.75 394.75 8.3K
10:58 394.60 394.60 394.46 394.60 12.6K
10:59 394.40 394.50 394.21 394.50 2.2K
11:00 394.31 394.40 394.10 394.40 6.4K
11:01 394.66 394.80 394.60 394.80 2.1K
11:02 394.80 394.80 394.80 394.80 0.0K
11:03 394.70 394.70 394.50 394.50 2.5K
11:04 394.30 394.30 394.20 394.20 2.2K
11:05 394.40 394.80 394.40 394.80 1.5K
11:06 394.60 394.60 394.60 394.60 0.1K
11:07 394.40 394.60 394.36 394.36 0.4K
11:08 394.50 394.50 394.40 394.40 5.3K
11:09 394.40 394.40 394.00 394.00 2.7K
11:10 393.90 394.00 393.90 394.00 1.9K
11:11 393.90 394.20 393.90 394.20 10.2K
11:12 394.00 394.10 394.00 394.00 2.2K
11:13 394.10 395.10 394.10 394.90 10.6K
11:15 394.90 394.90 394.80 394.80 0.1K
11:16 394.80 394.80 394.80 394.80 0.0K
11:17 394.80 395.20 394.80 395.20 5.3K
11:19 395.10 395.10 394.90 394.90 0.3K
11:20 394.80 394.80 394.60 394.60 3.0K
11:22 394.60 394.60 394.50 394.60 19.2K
11:24 394.50 394.50 394.50 394.50 5.4K
11:25 394.40 394.40 394.40 394.40 2.0K
11:26 394.70 394.90 394.70 394.70 6.6K
11:27 394.70 394.70 394.50 394.60 4.2K
11:29 394.70 394.70 394.70 394.70 0.1K
11:30 394.50 394.80 394.50 394.70 2.0K
11:31 394.60 394.60 394.60 394.60 0.1K
11:32 394.70 394.70 394.60 394.60 1.9K
11:33 394.50 394.50 394.40 394.40 3.8K
11:35 394.47 394.47 394.30 394.30 10.3K
11:36 394.30 394.30 394.00 394.30 4.8K
11:37 394.20 394.30 394.20 394.30 2.9K
11:38 394.30 394.45 394.30 394.45 2.3K
11:39 394.40 394.40 394.40 394.40 0.0K
11:40 394.45 394.50 394.45 394.50 4.3K
11:42 394.30 394.70 394.30 394.70 3.3K
11:43 394.74 394.74 394.70 394.70 0.3K
11:44 394.66 394.70 394.66 394.70 2.2K
11:45 394.90 394.90 394.80 394.85 10.4K
11:46 394.90 395.50 394.80 395.30 9.3K
11:47 395.60 395.60 395.50 395.50 1.3K
11:48 395.50 395.80 395.50 395.80 2.8K
11:49 395.70 395.70 395.70 395.70 0.9K
11:50 395.80 395.90 395.50 395.50 1.2K
11:51 395.40 395.40 395.40 395.40 0.4K
11:52 395.50 395.50 395.50 395.50 0.8K
11:53 395.30 395.40 395.10 395.30 0.6K
11:54 395.30 395.40 395.30 395.40 2.8K
11:55 395.30 395.30 395.10 395.10 1.5K
11:56 395.30 395.30 395.30 395.30 0.0K
11:57 395.40 395.40 395.40 395.40 8.4K
11:58 395.30 395.30 395.10 395.10 3.3K
11:59 395.50 395.50 395.40 395.50 3.0K
12:00 395.70 396.00 395.45 396.00 1.3K
12:01 395.70 396.20 395.70 396.00 31.2K
12:02 396.30 396.40 396.10 396.10 12.0K
12:03 396.40 396.40 396.40 396.40 2.8K
12:05 396.40 396.40 396.15 396.15 4.0K
12:06 396.20 396.20 395.80 395.80 4.0K
12:07 395.80 395.90 395.70 395.70 4.4K
12:08 395.80 395.80 395.80 395.80 1.3K
12:09 396.10 396.30 396.10 396.30 2.5K
12:10 396.60 396.60 396.60 396.60 1.4K
12:11 396.90 397.00 396.80 396.84 60.4K
12:12 396.70 396.75 396.70 396.75 0.6K
12:13 396.60 396.60 396.50 396.50 0.5K
12:14 396.60 396.80 396.60 396.80 1.2K
12:15 396.65 396.65 396.65 396.65 0.3K
12:16 396.80 396.90 396.80 396.90 1.0K
12:17 396.90 397.00 396.80 396.80 11.1K
12:18 396.86 396.86 396.86 396.86 0.0K
12:20 396.90 397.60 396.90 397.60 11.6K
12:21 397.50 397.60 397.50 397.60 3.3K
12:22 397.60 398.20 397.60 398.10 2.5K
12:23 398.00 398.40 398.00 398.30 2.8K
12:24 398.30 398.30 398.10 398.10 4.6K
12:25 398.40 398.80 398.25 398.70 2.1K
12:26 398.70 398.70 398.10 398.10 3.5K
12:27 398.00 398.00 398.00 398.00 0.4K
12:28 397.91 398.10 397.90 397.90 2.8K
12:29 397.90 397.90 397.90 397.90 2.3K
12:30 397.90 398.04 397.90 398.04 2.4K
12:31 398.00 398.10 398.00 398.05 3.3K
12:32 398.30 398.30 398.10 398.10 4.8K
12:33 398.30 398.40 398.20 398.40 0.5K
12:34 398.30 398.30 398.10 398.20 1.5K
12:35 398.05 398.10 398.05 398.10 1.8K
12:36 398.20 398.20 398.10 398.10 0.4K
12:37 398.40 398.40 398.30 398.40 3.8K
12:38 398.24 398.24 398.20 398.20 1.5K
12:39 398.30 398.30 398.30 398.30 1.2K
12:40 398.38 398.40 398.38 398.40 0.5K
12:41 398.50 398.50 398.40 398.40 1.7K
12:43 398.70 398.70 398.40 398.56 8.5K
12:44 398.70 399.30 398.70 399.30 9.0K
12:45 399.00 399.08 398.90 398.90 3.0K
12:46 398.80 399.10 398.80 399.10 10.8K
12:47 399.20 399.20 398.90 398.90 1.1K
12:48 398.95 398.95 398.70 398.70 3.1K
12:49 398.70 398.70 398.50 398.60 3.5K
12:50 398.30 398.30 398.30 398.30 1.1K
12:51 398.30 398.30 398.30 398.30 2.7K
12:52 398.50 398.90 398.50 398.90 11.6K
12:53 398.80 398.80 398.80 398.80 0.9K
12:54 398.70 399.00 398.70 399.00 1.8K
12:55 399.00 399.10 399.00 399.00 6.4K
12:56 398.90 399.00 398.60 398.60 10.5K
12:57 398.80 398.90 398.80 398.90 3.0K
12:58 398.90 399.60 398.90 399.60 23.9K
12:59 399.30 399.91 399.30 399.91 41.9K
13:00 400.00 400.00 400.00 400.00 0.0K
13:01 399.85 399.85 399.70 399.70 4.5K
13:02 399.90 399.90 399.60 399.70 1.7K
13:04 399.69 399.90 399.69 399.90 4.3K
13:05 399.90 399.90 399.60 399.60 1.4K
13:06 399.80 399.80 399.50 399.70 5.8K
13:07 399.10 399.20 399.10 399.20 2.9K
13:08 399.40 399.50 399.40 399.50 3.6K
13:09 399.35 399.50 399.35 399.50 0.6K
13:11 399.10 399.10 398.90 398.90 2.7K
13:12 399.00 399.29 399.00 399.29 3.3K
13:16 399.10 399.50 399.10 399.50 2.2K
13:17 399.50 399.50 399.50 399.50 2.2K
13:18 399.40 399.40 399.40 399.40 2.1K
13:19 399.60 399.60 399.60 399.60 0.0K
13:20 399.16 399.16 399.16 399.16 0.0K
13:21 399.10 399.10 399.10 399.10 0.2K
13:22 399.30 399.30 399.30 399.30 1.6K
13:23 399.34 399.40 399.34 399.40 0.6K
13:24 399.30 399.30 399.10 399.20 1.6K
13:25 399.30 399.30 399.30 399.30 0.0K
13:26 399.10 399.10 399.10 399.10 0.0K
13:27 399.00 399.00 399.00 399.00 0.9K
13:29 399.00 399.60 399.00 399.30 0.9K
13:30 399.34 399.40 399.30 399.30 10.0K
13:31 399.30 399.30 399.30 399.30 0.4K
13:32 399.34 399.34 399.34 399.34 0.0K
13:33 399.35 399.35 399.35 399.35 0.1K
13:34 399.50 399.50 399.40 399.40 1.5K
13:35 399.35 399.60 399.35 399.60 2.0K
13:36 399.80 400.10 399.80 400.10 1.3K
13:37 400.44 400.44 400.40 400.40 4.2K
13:39 400.80 400.80 400.80 400.80 0.2K
13:40 401.20 401.20 400.90 400.90 13.7K
13:41 400.80 400.80 400.70 400.70 1.1K
13:42 400.60 400.60 400.60 400.60 0.0K
13:43 400.70 400.70 400.60 400.60 0.7K
13:44 400.66 400.76 400.66 400.76 13.8K
13:45 400.80 400.96 400.80 400.96 1.4K
13:46 400.90 401.40 400.90 401.40 1.3K
13:47 401.70 401.70 401.70 401.70 0.4K
13:48 401.80 402.70 401.80 402.60 9.8K
13:49 402.70 402.70 402.70 402.70 0.0K
13:50 402.40 402.40 402.40 402.40 0.0K
13:51 402.30 402.50 402.30 402.50 0.1K
13:52 402.30 402.30 402.30 402.30 0.1K
13:53 402.20 402.20 401.70 401.70 4.7K
13:54 401.80 401.80 401.80 401.80 0.4K
13:55 401.90 401.90 401.50 401.50 0.6K
13:56 396.30 401.70 396.30 401.30 344.1K
13:57 401.30 401.60 401.30 401.60 3.3K
13:58 401.65 401.80 401.65 401.80 1.0K
13:59 401.90 401.90 401.90 401.90 0.9K
14:00 402.20 402.20 402.20 402.20 3.7K
14:01 402.20 402.20 402.20 402.20 0.8K
14:03 402.25 402.25 401.70 401.78 6.9K
14:05 401.60 401.60 401.10 401.10 7.2K
14:06 401.00 401.00 400.80 400.80 18.3K
14:07 400.60 400.80 400.60 400.80 2.1K
14:08 400.80 401.20 400.80 401.20 14.2K
14:09 401.20 401.20 401.08 401.08 3.2K
14:10 401.20 401.30 401.20 401.30 1.1K
14:11 401.40 401.50 401.40 401.50 1.0K
14:12 401.40 401.40 401.40 401.40 0.7K
14:13 401.70 401.70 401.70 401.70 1.3K
14:14 401.70 401.80 401.70 401.80 3.9K
14:15 401.90 401.90 401.90 401.90 0.4K
14:16 402.00 402.10 402.00 402.10 1.0K
14:17 402.10 402.20 401.80 401.80 1.5K
14:18 401.50 401.70 401.50 401.60 3.6K
14:19 401.57 401.60 401.57 401.60 5.9K
14:20 401.70 401.80 401.70 401.70 2.1K
14:21 402.00 402.10 402.00 402.10 0.4K
14:22 402.20 402.20 402.20 402.20 0.2K
14:23 402.60 402.60 402.40 402.60 3.1K
14:25 402.80 402.80 402.80 402.80 0.4K
14:26 402.80 402.80 402.30 402.30 3.6K
14:27 402.20 402.35 402.20 402.35 5.9K
14:28 402.50 402.80 402.50 402.70 10.8K
14:29 402.76 402.76 402.70 402.70 0.8K
14:30 403.10 403.10 403.10 403.10 8.8K
14:31 403.10 403.20 403.10 403.20 5.4K
14:32 403.00 403.00 403.00 403.00 4.1K
14:33 402.90 402.90 402.90 402.90 0.6K
14:34 403.10 403.30 402.90 403.10 7.6K
14:35 403.20 403.40 403.20 403.40 5.3K
14:36 403.70 403.70 403.60 403.60 1.8K
14:37 403.60 403.60 403.50 403.50 3.0K
14:38 403.60 403.60 403.40 403.50 7.2K
14:39 403.50 404.70 403.50 404.60 16.8K
14:40 404.60 404.70 404.60 404.70 4.8K
14:41 404.80 404.80 404.50 404.60 9.0K
14:42 404.60 405.20 404.50 405.20 41.7K
14:43 405.30 405.80 405.10 405.80 7.5K
14:44 405.60 405.70 405.50 405.55 6.8K
14:45 405.30 405.30 404.70 404.70 1.8K
14:46 404.70 404.70 404.60 404.60 2.3K
14:47 404.80 404.80 404.80 404.80 0.0K
14:48 404.50 404.50 404.50 404.50 2.7K
14:49 404.50 404.60 404.00 404.60 14.3K
14:50 404.40 405.00 404.40 405.00 7.9K
14:51 404.95 404.95 404.95 404.95 0.0K
14:52 405.10 405.30 405.10 405.30 4.7K
14:53 405.25 405.25 404.90 404.90 4.0K
14:54 404.70 405.10 404.70 405.10 3.1K
14:55 405.30 405.30 405.10 405.10 1.0K
14:56 404.80 404.80 404.30 404.30 5.3K
14:57 404.20 404.20 403.90 403.90 3.2K
14:59 403.80 404.00 403.80 404.00 1.5K
15:00 404.05 404.05 403.90 403.90 2.0K
15:01 404.00 404.00 404.00 404.00 2.1K
15:02 404.10 404.10 404.00 404.00 3.7K
15:03 404.10 404.10 403.80 403.80 0.5K
15:04 403.83 403.83 403.80 403.80 1.7K
15:05 403.90 403.90 403.60 403.60 5.7K
15:06 403.70 403.80 403.70 403.76 8.9K
15:07 403.80 403.80 403.80 403.80 0.8K
15:08 403.68 403.68 403.68 403.68 0.5K
15:09 403.50 403.50 403.30 403.30 4.3K
15:10 403.30 403.60 403.30 403.60 5.2K
15:11 403.20 403.20 403.20 403.20 4.9K
15:12 403.30 403.70 403.30 403.40 9.2K
15:13 403.45 403.45 403.30 403.30 0.3K
15:14 404.30 404.30 404.30 404.30 22.9K
15:15 403.80 403.80 403.70 403.70 10.0K
15:16 404.20 404.60 404.20 404.60 7.3K
15:17 404.40 405.20 404.40 405.17 14.3K
15:18 405.40 405.40 405.30 405.30 11.2K
15:19 405.40 405.40 405.40 405.40 0.1K
15:20 405.40 405.85 405.40 405.85 10.7K
15:21 405.60 405.60 405.50 405.50 3.0K
15:22 405.60 405.90 405.60 405.70 21.0K
15:23 405.10 405.44 405.10 405.44 1.8K
15:24 405.00 405.00 405.00 405.00 0.9K
15:25 404.60 404.60 404.55 404.55 2.0K
15:26 404.80 404.80 404.50 404.50 4.2K
15:27 404.50 404.80 404.30 404.80 6.8K
15:28 404.90 404.90 404.90 404.90 0.4K
15:29 405.20 405.20 405.20 405.20 1.0K
15:30 405.40 405.40 405.20 405.34 1.9K
15:31 405.70 405.70 405.70 405.70 1.8K
15:32 405.40 405.80 405.30 405.30 10.5K
15:33 405.50 405.50 405.50 405.50 0.7K
15:34 405.60 405.60 405.50 405.50 2.7K
15:35 405.50 405.50 405.30 405.30 7.1K
15:36 405.50 405.50 405.50 405.50 0.5K
15:37 405.50 405.50 405.20 405.30 5.2K
15:38 405.50 405.50 405.45 405.50 6.4K
15:39 405.40 405.55 405.40 405.55 1.3K
15:40 405.58 405.60 405.50 405.50 3.1K
15:41 405.50 405.50 405.30 405.30 6.8K
15:42 405.50 405.80 405.50 405.80 0.8K
15:43 405.75 405.75 405.30 405.30 7.1K
15:44 405.30 405.30 405.30 405.30 0.8K
15:45 405.00 405.00 405.00 405.00 4.7K
15:46 405.30 405.30 405.30 405.30 9.3K
15:48 405.30 405.30 404.70 404.70 2.8K
15:49 404.70 405.10 404.70 404.90 6.6K
15:50 405.00 405.00 405.00 405.00 1.1K
15:51 404.80 404.80 404.60 404.70 2.9K
15:52 404.80 404.80 404.70 404.70 8.1K
15:53 404.70 404.70 404.60 404.60 1.1K
15:55 404.70 404.87 404.60 404.60 14.6K
15:56 404.80 404.80 404.80 404.80 0.3K
15:57 404.60 404.60 404.60 404.60 1.3K
15:58 404.66 404.70 404.66 404.70 5.4K
16:00 405.00 405.00 404.80 404.90 21.1K
16:01 404.90 405.00 404.90 405.00 8.0K
16:02 405.00 405.00 404.90 405.00 5.6K
16:03 405.00 405.00 405.00 405.00 0.1K
16:04 405.00 405.00 405.00 405.00 4.1K
16:05 405.00 405.20 405.00 405.20 20.7K
16:06 405.10 405.10 405.10 405.10 2.7K
16:07 405.20 405.60 405.20 405.50 11.9K
16:08 405.50 405.50 405.30 405.50 4.9K
16:09 405.50 405.56 404.90 404.90 16.3K
16:10 405.10 405.10 405.10 405.10 12.8K
16:11 405.10 405.10 405.00 405.00 3.5K
16:12 405.10 405.30 405.10 405.30 7.3K
16:13 405.40 405.40 405.40 405.40 0.1K
16:14 405.40 405.60 405.20 405.20 16.5K
16:15 405.10 405.30 405.10 405.30 4.7K
16:16 405.30 405.30 405.30 405.30 1.5K
16:17 405.40 405.60 405.30 405.60 8.2K
16:18 405.50 405.60 405.50 405.50 3.7K
16:19 405.20 405.20 405.10 405.14 1.6K
16:20 405.10 405.20 404.90 405.20 4.2K
16:21 405.20 405.36 405.11 405.36 3.8K
16:23 405.30 405.30 405.20 405.20 4.0K
16:24 405.30 405.30 405.30 405.30 2.5K
16:25 405.21 405.30 405.00 405.00 7.1K
16:26 405.00 405.10 405.00 405.10 3.9K
16:27 405.00 405.10 405.00 405.10 3.2K
16:28 405.20 405.30 405.10 405.30 15.7K
16:29 405.10 405.70 405.10 405.70 18.8K
16:35 405.40 405.40 405.40 405.40 2,349.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし