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
08:00 436.90 436.90 432.80 434.90 22.3K
08:01 435.80 435.80 435.80 435.80 0.3K
08:02 435.80 435.90 435.80 435.88 1.3K
08:03 436.40 437.10 436.40 437.10 7.6K
08:04 437.10 437.60 437.10 437.60 0.2K
08:05 438.11 438.11 436.90 437.80 2.5K
08:06 437.48 438.00 437.48 438.00 4.5K
08:07 438.30 438.30 438.30 438.30 0.0K
08:08 437.90 437.90 437.90 437.90 4.3K
08:09 437.90 437.90 437.70 437.70 3.2K
08:10 437.80 437.80 437.40 437.40 3.8K
08:12 437.80 438.80 437.80 438.80 3.6K
08:14 438.60 438.60 438.60 438.60 0.0K
08:15 438.90 438.90 438.20 438.20 3.3K
08:16 438.70 439.40 438.70 439.00 3.7K
08:17 438.80 438.80 438.80 438.80 0.0K
08:18 439.20 439.90 439.20 439.90 3.8K
08:19 439.90 439.90 439.50 439.50 2.9K
08:23 439.60 440.30 439.60 440.30 24.2K
08:24 440.50 441.10 440.50 440.66 12.3K
08:26 440.10 440.40 440.10 440.40 3.4K
08:28 440.40 440.70 440.40 440.70 3.6K
08:29 441.30 442.10 441.18 442.10 3.6K
08:30 442.60 442.60 442.60 442.60 0.0K
08:31 442.00 442.00 442.00 442.00 0.6K
08:32 442.30 442.30 441.40 441.50 5.3K
08:33 441.00 441.00 440.65 440.90 2.7K
08:34 441.00 441.00 440.60 440.60 4.7K
08:35 440.70 440.70 440.70 440.70 3.0K
08:36 440.80 440.80 440.80 440.80 0.5K
08:37 440.40 440.40 439.95 439.95 8.6K
08:38 440.90 440.90 440.90 440.90 0.0K
08:39 440.80 440.80 440.20 440.20 1.1K
08:40 440.30 440.30 440.20 440.20 2.1K
08:42 440.52 440.60 440.52 440.60 0.0K
08:43 440.50 440.50 440.20 440.20 5.7K
08:44 440.70 441.10 440.70 440.80 0.9K
08:46 441.40 441.40 441.30 441.30 3.5K
08:47 440.90 441.10 440.80 441.10 4.1K
08:49 440.50 440.50 440.50 440.50 0.8K
08:50 440.57 440.57 440.57 440.57 1.0K
08:51 440.05 440.05 440.00 440.00 19.9K
08:52 440.00 440.40 440.00 440.40 5.5K
08:53 440.20 440.20 440.20 440.20 0.0K
08:54 440.50 440.50 440.50 440.50 1.2K
08:55 440.60 440.60 440.60 440.60 0.2K
08:56 440.46 440.46 440.30 440.30 20.5K
08:58 440.50 440.50 440.20 440.50 3.3K
09:00 441.00 441.70 441.00 441.60 9.5K
09:01 441.40 441.40 441.40 441.40 0.2K
09:02 441.20 441.20 441.20 441.20 3.7K
09:03 441.30 442.00 441.30 441.70 9.5K
09:04 441.70 441.90 441.70 441.90 1.7K
09:05 441.60 441.60 441.60 441.60 0.8K
09:06 442.10 442.10 442.10 442.10 1.0K
09:07 442.20 442.20 442.05 442.05 2.7K
09:08 442.03 442.03 442.00 442.00 1.8K
09:09 442.15 442.30 442.15 442.30 1.4K
09:10 442.20 442.20 442.00 442.00 1.9K
09:11 442.40 442.70 442.30 442.70 16.9K
09:12 442.70 442.70 442.70 442.70 2.4K
09:13 443.10 443.10 443.10 443.10 3.8K
09:14 443.20 443.20 443.20 443.20 2.4K
09:15 444.00 444.50 444.00 444.30 13.4K
09:16 444.30 444.40 444.20 444.20 6.4K
09:17 444.10 444.30 444.10 444.30 0.1K
09:18 445.00 445.60 445.00 445.60 15.3K
09:19 445.70 446.20 445.70 445.76 8.2K
09:20 445.70 446.10 445.70 446.00 8.9K
09:21 446.90 446.90 446.40 446.40 13.5K
09:22 446.10 446.10 445.90 445.90 1.3K
09:23 446.10 446.10 446.10 446.10 0.6K
09:24 445.99 445.99 445.60 445.60 2.0K
09:25 445.50 445.50 445.20 445.20 3.0K
09:26 445.50 445.50 445.50 445.50 2.0K
09:27 446.50 446.50 446.40 446.40 0.0K
09:28 446.10 446.40 446.10 446.40 2.2K
09:29 446.30 446.30 446.30 446.30 0.5K
09:31 447.00 447.00 447.00 447.00 0.5K
09:32 447.10 447.20 447.00 447.00 3.5K
09:34 447.00 447.20 446.90 447.01 50.5K
09:35 447.30 447.55 447.06 447.06 3.4K
09:36 447.30 447.35 447.30 447.35 2.9K
09:37 447.60 447.60 447.60 447.60 0.4K
09:38 447.70 448.00 447.70 448.00 1.3K
09:39 448.60 448.60 448.30 448.30 41.9K
09:40 448.00 448.00 448.00 448.00 0.3K
09:41 448.10 448.10 448.00 448.10 3.2K
09:42 448.20 448.50 448.10 448.50 57.0K
09:43 448.50 448.60 448.50 448.50 2.7K
09:44 448.30 449.50 448.30 449.50 29.7K
09:45 449.60 449.60 449.30 449.60 17.8K
09:46 449.80 450.50 449.80 450.20 15.5K
09:47 450.02 450.10 449.70 449.70 3.6K
09:49 449.60 449.60 449.30 449.30 5.7K
09:50 449.25 449.25 448.80 448.80 3.1K
09:51 448.30 448.30 448.30 448.30 0.6K
09:52 448.10 448.40 448.10 448.22 6.2K
09:53 448.52 448.52 448.00 448.00 8.9K
09:54 447.70 447.80 447.70 447.70 29.8K
09:55 447.40 447.68 447.20 447.20 6.6K
09:56 447.30 447.30 446.90 447.10 2.1K
09:57 447.10 447.10 446.60 446.60 0.6K
09:58 447.10 447.30 447.10 447.30 6.1K
09:59 447.60 447.60 446.80 446.80 3.2K
10:00 447.32 447.32 446.80 446.92 4.7K
10:01 447.10 447.40 447.10 447.40 0.5K
10:02 447.62 447.62 447.40 447.50 2.7K
10:03 447.36 447.36 447.20 447.20 0.0K
10:04 447.20 447.20 447.10 447.20 0.9K
10:05 447.70 447.70 447.30 447.50 6.2K
10:06 447.26 447.80 447.26 447.80 15.8K
10:07 447.70 447.70 447.40 447.52 2.2K
10:08 447.60 447.60 447.40 447.40 2.6K
10:09 447.30 447.30 447.20 447.20 0.7K
10:10 446.90 446.90 446.90 446.90 1.4K
10:11 447.00 447.20 447.00 447.20 2.7K
10:12 446.80 446.80 446.80 446.80 1.4K
10:14 447.10 447.10 446.90 446.90 3.4K
10:15 447.20 447.20 447.10 447.10 2.8K
10:16 446.80 446.80 446.70 446.70 2.3K
10:17 446.80 447.00 446.80 447.00 2.1K
10:18 447.10 447.19 447.00 447.00 1.1K
10:19 447.00 447.00 447.00 447.00 0.4K
10:20 447.00 447.00 447.00 447.00 0.0K
10:21 447.40 447.40 447.28 447.28 0.9K
10:23 447.22 447.22 446.80 446.80 2.7K
10:25 447.40 447.40 447.20 447.20 0.8K
10:26 447.60 447.60 447.60 447.60 0.0K
10:27 447.40 447.60 447.40 447.60 3.1K
10:28 448.10 448.10 448.00 448.00 2.1K
10:29 447.55 447.55 447.55 447.55 1.4K
10:30 447.50 447.80 447.40 447.80 0.9K
10:31 448.20 448.20 448.00 448.10 2.7K
10:32 448.00 448.00 448.00 448.00 0.9K
10:33 447.80 447.80 447.80 447.80 1.2K
10:34 447.70 447.86 447.70 447.70 0.7K
10:35 447.70 447.76 447.70 447.76 2.3K
10:36 448.00 448.00 448.00 448.00 2.8K
10:37 448.08 448.10 448.00 448.10 1.3K
10:39 447.70 447.70 447.30 447.30 1.4K
10:40 447.43 447.43 447.20 447.20 0.0K
10:41 447.28 447.60 447.00 447.00 1.5K
10:42 447.24 447.42 447.24 447.42 0.5K
10:43 447.01 447.20 447.01 447.20 24.6K
10:44 447.30 447.30 447.20 447.20 0.6K
10:45 447.10 447.10 446.46 446.46 4.8K
10:46 446.46 446.48 446.30 446.30 1.5K
10:47 446.50 446.70 446.50 446.70 1.6K
10:48 446.30 446.50 446.30 446.50 0.3K
10:49 446.50 446.50 446.50 446.50 1.2K
10:51 447.00 447.00 447.00 447.00 3.4K
10:54 447.30 447.30 446.98 447.00 9.2K
10:55 447.08 447.16 447.00 447.00 2.5K
10:56 447.16 447.30 447.00 447.30 0.4K
10:58 447.40 447.40 447.35 447.35 2.2K
10:59 447.00 447.00 447.00 447.00 1.3K
11:00 447.18 447.30 447.10 447.30 2.0K
11:01 447.20 447.20 447.20 447.20 0.0K
11:02 446.80 447.00 446.72 446.90 18.0K
11:03 447.30 447.50 447.30 447.50 2.4K
11:05 447.20 447.20 447.20 447.20 0.0K
11:06 447.30 447.70 447.30 447.70 3.0K
11:07 447.70 447.90 447.70 447.90 0.8K
11:08 447.60 447.60 447.60 447.60 0.6K
11:10 447.60 447.60 447.60 447.60 0.1K
11:11 447.90 447.90 447.90 447.90 1.6K
11:12 447.80 447.80 447.80 447.80 0.0K
11:13 447.92 447.92 447.60 447.70 3.6K
11:14 447.50 447.90 447.50 447.90 8.6K
11:15 447.90 447.94 447.75 447.75 11.3K
11:17 447.80 448.40 447.80 448.40 14.1K
11:18 448.40 448.40 448.09 448.09 6.0K
11:19 447.90 447.90 447.90 447.90 0.2K
11:20 447.90 447.90 447.90 447.90 0.9K
11:21 447.80 447.90 447.80 447.90 0.7K
11:23 447.90 447.90 447.90 447.90 0.9K
11:26 447.90 447.90 447.90 447.90 0.2K
11:27 447.92 447.92 447.80 447.85 2.4K
11:29 447.86 447.86 447.86 447.86 0.9K
11:30 448.00 448.00 448.00 448.00 0.9K
11:32 447.90 447.98 447.90 447.98 1.2K
11:33 447.90 448.10 447.90 448.10 6.4K
11:34 448.22 448.22 448.22 448.22 0.7K
11:35 448.50 448.50 448.50 448.50 0.0K
11:37 448.38 448.38 448.38 448.38 0.8K
11:38 448.54 449.00 448.54 449.00 5.2K
11:39 448.90 448.90 448.90 448.90 1.2K
11:40 448.98 448.98 448.90 448.90 2.3K
11:41 448.70 448.80 448.70 448.80 1.2K
11:42 448.76 448.76 448.72 448.72 1.3K
11:43 448.60 448.60 448.60 448.60 0.0K
11:44 449.10 449.10 448.92 448.92 2.0K
11:45 448.95 449.00 448.95 449.00 0.6K
11:47 448.86 448.86 448.80 448.80 2.5K
11:48 449.00 449.00 449.00 449.00 0.1K
11:49 448.90 448.90 448.90 448.90 1.1K
11:50 448.60 448.90 448.60 448.90 2.2K
11:51 449.10 449.10 449.10 449.10 2.0K
11:52 449.08 449.08 448.90 448.90 0.1K
11:53 449.30 449.30 449.30 449.30 0.0K
11:54 449.10 449.30 449.10 449.30 0.8K
11:55 449.30 449.30 449.30 449.30 0.1K
11:56 449.25 449.70 449.25 449.60 35.5K
11:57 450.00 450.00 449.80 449.80 11.3K
11:58 449.60 449.65 449.40 449.40 5.0K
11:59 449.46 449.55 449.40 449.40 2.6K
12:00 449.31 449.31 449.20 449.20 1.1K
12:02 449.60 450.20 449.60 450.10 4.3K
12:03 449.90 449.90 449.60 449.60 2.9K
12:04 449.50 449.60 449.50 449.60 1.3K
12:05 449.10 449.10 449.10 449.10 5.8K
12:06 448.97 449.30 448.97 449.30 0.9K
12:09 449.12 449.12 449.12 449.12 0.9K
12:10 448.60 448.60 448.60 448.60 0.5K
12:11 448.80 448.85 448.80 448.85 3.6K
12:12 449.10 449.10 449.10 449.10 0.0K
12:13 449.10 449.60 449.00 449.50 7.3K
12:14 449.60 449.60 449.60 449.60 0.0K
12:15 449.40 449.80 449.40 449.40 0.3K
12:16 449.30 449.60 449.30 449.60 0.9K
12:18 449.60 449.60 449.60 449.60 0.0K
12:19 449.40 449.50 449.40 449.45 2.2K
12:20 449.60 449.60 449.50 449.50 3.1K
12:21 449.50 449.50 449.50 449.50 0.4K
12:22 449.36 449.36 449.36 449.36 2.1K
12:25 449.33 449.33 449.33 449.33 0.4K
12:26 449.30 449.60 449.30 449.60 5.1K
12:27 449.50 449.50 449.49 449.49 8.0K
12:28 449.50 449.70 449.50 449.70 0.5K
12:29 449.90 450.00 449.90 450.00 3.1K
12:30 449.50 449.50 449.10 449.10 6.7K
12:32 449.40 449.50 449.40 449.50 2.7K
12:34 449.60 449.60 449.60 449.60 0.8K
12:35 449.50 449.80 449.50 449.60 7.8K
12:37 449.60 449.60 449.60 449.60 1.1K
12:39 449.80 450.00 449.80 450.00 0.3K
12:40 449.90 449.90 449.90 449.90 1.5K
12:41 450.00 450.20 449.80 449.80 1.4K
12:43 450.10 450.10 449.70 449.70 0.1K
12:45 449.70 449.85 449.70 449.85 2.0K
12:46 450.10 450.10 450.10 450.10 0.0K
12:47 449.80 449.80 449.76 449.76 2.0K
12:48 449.70 449.80 449.60 449.80 4.8K
12:49 449.70 449.70 449.60 449.60 5.4K
12:51 449.47 449.47 449.47 449.47 1.8K
12:52 449.40 449.40 449.10 449.10 1.4K
12:54 449.00 449.23 449.00 449.23 2.3K
12:55 449.20 449.20 448.90 448.90 3.8K
12:57 449.20 449.20 449.10 449.10 1.1K
12:58 449.50 449.50 449.30 449.30 1.1K
12:59 449.40 449.40 449.30 449.30 0.5K
13:00 449.50 449.80 449.50 449.70 1.5K
13:01 449.60 449.60 449.20 449.40 3.8K
13:05 449.20 449.20 448.90 448.90 1.6K
13:06 448.80 448.80 448.50 448.70 5.1K
13:07 448.70 448.70 448.70 448.70 1.0K
13:08 448.60 448.60 448.55 448.55 2.9K
13:09 448.40 449.00 448.40 448.80 4.2K
13:10 448.50 448.50 448.50 448.50 1.4K
13:11 448.70 448.80 448.70 448.80 1.5K
13:15 448.80 448.80 448.60 448.60 2.5K
13:17 448.70 448.93 448.70 448.93 4.6K
13:19 449.50 449.50 449.10 449.10 1.8K
13:20 449.30 449.48 449.30 449.48 4.6K
13:21 449.40 449.40 449.40 449.40 0.0K
13:22 450.00 450.00 449.80 449.80 1.7K
13:23 449.96 449.96 449.90 449.90 0.2K
13:25 449.85 449.85 449.85 449.85 4.0K
13:26 450.00 450.00 449.80 449.83 15.1K
13:27 449.90 449.90 449.80 449.80 6.3K
13:30 449.91 450.16 449.68 449.68 2.0K
13:31 449.70 449.75 449.60 449.60 4.5K
13:32 449.60 449.60 449.60 449.60 2.5K
13:34 449.30 449.30 449.30 449.30 0.4K
13:35 449.50 449.80 449.50 449.80 3.0K
13:37 450.00 450.00 450.00 450.00 0.0K
13:39 450.00 450.30 450.00 450.30 9.3K
13:41 450.10 450.70 450.10 450.70 13.5K
13:42 450.50 450.50 450.50 450.50 0.5K
13:43 450.70 450.75 450.70 450.75 7.8K
13:44 450.70 450.75 450.40 450.40 63.7K
13:45 450.60 450.80 450.60 450.60 21.1K
13:46 450.35 450.35 450.35 450.35 1.0K
13:47 450.10 450.20 450.10 450.20 8.8K
13:48 450.30 450.64 450.30 450.52 3.3K
13:49 450.70 450.70 450.70 450.70 0.3K
13:50 450.80 450.80 450.80 450.80 0.9K
13:51 450.80 450.80 450.80 450.80 0.0K
13:52 450.80 450.80 450.80 450.80 0.0K
13:53 451.00 451.30 451.00 451.30 3.5K
13:54 451.20 451.41 451.20 451.41 4.9K
13:55 451.50 451.80 451.50 451.60 5.8K
13:57 451.70 451.90 451.60 451.60 4.2K
13:58 451.60 452.60 451.60 452.60 62.9K
13:59 451.90 452.10 451.90 452.00 20.4K
14:00 452.30 452.30 452.30 452.30 0.3K
14:01 452.24 452.24 452.00 452.20 6.9K
14:02 452.00 452.00 451.70 451.70 2.5K
14:04 451.60 452.30 451.50 452.30 16.1K
14:05 452.50 452.50 452.40 452.40 3.0K
14:06 452.30 452.30 452.30 452.30 1.7K
14:07 452.60 453.20 452.60 453.20 7.6K
14:08 452.50 452.56 452.40 452.56 1.5K
14:09 452.50 452.50 452.40 452.40 2.4K
14:10 452.70 453.00 452.70 453.00 2.0K
14:11 452.80 452.80 452.60 452.60 4.1K
14:12 452.50 452.50 452.30 452.30 1.1K
14:13 452.30 452.30 452.30 452.30 0.3K
14:14 452.00 452.00 451.70 451.70 3.2K
14:15 451.80 451.80 451.50 451.50 3.4K
14:16 451.50 451.50 451.50 451.50 0.0K
14:17 452.00 452.00 452.00 452.00 1.7K
14:18 452.20 452.20 452.10 452.10 2.1K
14:19 452.00 452.10 452.00 452.10 2.8K
14:20 452.40 452.40 452.20 452.20 0.8K
14:21 452.00 452.00 452.00 452.00 0.9K
14:22 452.10 452.10 452.10 452.10 0.0K
14:23 452.20 452.40 452.20 452.30 1.6K
14:24 452.20 452.20 452.00 452.00 2.7K
14:25 452.10 452.40 452.10 452.40 3.2K
14:26 452.40 452.40 452.30 452.30 1.0K
14:27 452.50 452.54 452.50 452.54 3.3K
14:28 452.70 452.80 452.70 452.80 2.9K
14:29 452.70 452.80 452.60 452.80 2.7K
14:30 452.80 453.10 452.50 453.10 8.2K
14:31 452.80 453.00 452.80 453.00 0.4K
14:32 452.90 452.90 452.90 452.90 0.4K
14:33 452.90 452.90 452.60 452.60 8.8K
14:34 452.80 452.80 452.70 452.70 3.7K
14:35 452.80 452.80 452.68 452.70 4.2K
14:36 452.50 452.50 452.40 452.40 1.7K
14:37 452.70 453.40 452.70 453.40 8.2K
14:38 453.10 453.10 453.10 453.10 4.6K
14:39 453.50 453.50 453.22 453.22 4.0K
14:40 452.70 452.92 452.70 452.92 2.9K
14:41 453.02 453.60 453.02 453.60 9.0K
14:42 453.20 453.20 453.20 453.20 1.2K
14:43 452.90 452.92 452.90 452.92 2.4K
14:45 453.10 453.10 453.00 453.00 3.5K
14:46 452.70 452.80 452.60 452.80 3.9K
14:47 452.90 452.90 452.90 452.90 5.8K
14:48 453.00 453.00 453.00 453.00 0.0K
14:49 452.90 453.00 452.45 452.45 7.2K
14:50 452.40 452.40 452.40 452.40 1.3K
14:51 452.20 452.20 451.50 451.50 11.3K
14:52 451.60 452.10 451.60 452.10 3.9K
14:53 452.00 452.30 452.00 452.30 0.6K
14:54 452.30 452.40 452.00 452.20 7.7K
14:55 452.10 452.10 452.10 452.10 1.0K
14:56 452.20 452.60 452.20 452.60 2.5K
14:57 452.70 452.70 452.50 452.50 3.8K
14:59 452.60 452.60 452.40 452.40 3.3K
15:00 452.60 452.80 452.60 452.80 2.9K
15:01 452.90 453.20 452.50 452.80 15.7K
15:02 452.50 452.50 452.30 452.45 4.6K
15:03 452.80 452.80 452.80 452.80 0.7K
15:04 452.70 452.70 452.70 452.70 1.5K
15:05 452.50 452.50 451.50 451.50 7.2K
15:06 451.60 451.60 451.60 451.60 0.2K
15:07 452.10 452.10 452.10 452.10 9.0K
15:08 452.10 452.10 451.80 451.80 2.7K
15:09 452.20 452.50 452.20 452.50 8.1K
15:10 452.68 452.80 452.10 452.10 6.2K
15:11 451.90 451.90 451.70 451.90 4.5K
15:12 451.70 451.70 451.59 451.59 0.9K
15:13 451.70 452.10 451.70 452.10 3.9K
15:14 451.90 451.97 451.86 451.86 5.3K
15:15 451.90 451.90 451.70 451.70 1.9K
15:16 452.00 452.10 452.00 452.10 1.3K
15:17 452.20 452.30 452.20 452.30 7.2K
15:18 452.20 452.30 452.10 452.30 3.5K
15:19 452.10 452.40 452.10 452.40 3.6K
15:20 452.60 452.60 452.30 452.40 5.6K
15:21 452.35 452.50 452.10 452.40 42.9K
15:22 452.30 452.30 452.30 452.30 1.2K
15:23 452.40 452.40 452.30 452.30 3.8K
15:24 452.30 452.30 452.30 452.30 0.7K
15:25 452.10 452.20 452.10 452.20 2.9K
15:26 452.20 452.40 452.20 452.40 2.7K
15:27 452.30 452.30 452.30 452.30 1.8K
15:28 452.30 452.30 452.30 452.30 2.0K
15:29 452.30 452.40 452.30 452.40 2.7K
15:31 452.60 452.60 452.50 452.50 2.1K
15:32 452.40 452.40 452.30 452.30 1.4K
15:33 452.30 452.30 452.30 452.30 2.0K
15:34 452.30 452.30 452.30 452.30 2.8K
15:35 452.50 452.90 452.50 452.90 0.7K
15:37 453.10 453.20 453.08 453.20 6.5K
15:38 452.90 453.04 452.90 453.04 4.0K
15:39 453.00 453.00 453.00 453.00 0.6K
15:40 453.30 453.30 453.30 453.30 0.0K
15:41 453.10 453.10 452.90 452.90 12.0K
15:42 452.90 452.90 452.90 452.90 0.7K
15:43 452.98 452.98 452.98 452.98 0.8K
15:44 453.10 453.10 452.80 452.80 4.4K
15:45 453.04 453.04 452.60 452.80 4.7K
15:47 452.80 452.80 452.79 452.79 10.4K
15:48 452.80 453.20 452.80 453.20 4.8K
15:49 453.30 453.30 453.30 453.30 4.9K
15:50 453.30 453.30 453.20 453.20 2.6K
15:51 453.40 453.50 453.40 453.50 3.8K
15:52 453.40 453.40 453.10 453.10 7.4K
15:53 453.08 453.08 453.08 453.08 0.3K
15:54 453.00 453.40 453.00 453.40 6.1K
15:55 453.40 453.50 453.40 453.50 3.6K
15:56 453.60 453.80 453.60 453.80 1.0K
15:57 453.75 453.75 453.58 453.58 4.6K
15:58 453.60 453.70 453.50 453.60 43.4K
15:59 453.70 453.70 453.60 453.60 1.7K
16:00 453.70 453.70 453.60 453.60 5.2K
16:01 453.00 453.00 452.70 452.84 23.8K
16:02 452.90 452.90 452.70 452.70 1.9K
16:03 452.90 453.10 452.90 453.10 4.8K
16:04 453.10 453.30 453.10 453.30 9.8K
16:05 453.20 453.30 453.20 453.20 4.8K
16:06 453.28 453.40 453.28 453.40 3.1K
16:07 453.50 453.50 453.40 453.40 4.6K
16:08 453.40 453.40 453.30 453.30 20.2K
16:09 453.20 453.20 453.10 453.10 6.9K
16:10 453.00 453.00 452.80 452.80 19.2K
16:11 452.70 452.70 452.68 452.68 2.8K
16:12 452.70 452.70 452.70 452.70 3.0K
16:13 452.80 452.80 452.70 452.80 9.2K
16:14 452.74 453.00 452.74 452.95 7.3K
16:15 453.10 453.10 453.00 453.00 7.9K
16:16 453.20 453.20 453.00 453.00 6.0K
16:17 452.90 452.90 452.80 452.80 1.6K
16:18 452.90 452.90 452.90 452.90 4.9K
16:19 453.00 453.00 452.90 452.90 3.8K
16:20 453.00 453.03 453.00 453.00 1.7K
16:21 453.00 453.12 453.00 453.12 4.5K
16:22 453.10 453.10 453.10 453.10 4.0K
16:23 453.15 453.20 452.98 452.98 11.9K
16:25 453.00 453.50 453.00 453.50 27.7K
16:26 453.40 453.40 453.30 453.40 3.0K
16:27 453.40 453.50 453.40 453.40 8.1K
16:28 453.40 453.40 453.10 453.10 7.9K
16:29 453.10 453.40 453.10 453.40 2.9K
16:35 452.50 452.50 452.50 452.50 2,198.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし