Barratt Redrow PLC (BTRW)

BTRW
🏛️ イギリス →
392.00
最終更新: 2025-10-06
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
08:00 464.60 465.00 464.36 465.00 59.4K
08:01 465.60 469.06 465.60 467.40 92.7K
08:02 467.64 468.54 466.00 468.54 46.4K
08:03 468.30 468.80 467.00 467.20 210.6K
08:04 467.20 467.71 465.90 465.90 3.2K
08:05 466.60 468.70 466.60 468.70 17.4K
08:06 469.70 469.70 467.30 467.30 24.9K
08:07 467.30 468.20 467.30 468.20 8.0K
08:08 467.20 467.70 467.20 467.40 8.6K
08:09 467.33 467.33 464.00 464.50 72.5K
08:10 464.10 464.50 463.40 464.50 27.5K
08:11 464.50 465.20 464.40 464.70 38.4K
08:12 464.80 464.80 463.90 463.90 160.5K
08:13 464.50 464.80 464.30 464.80 4.7K
08:14 464.30 465.30 464.30 465.30 6.2K
08:15 465.60 466.10 465.30 465.30 7.8K
08:16 465.60 465.60 465.60 465.60 1.2K
08:17 465.30 465.30 464.70 464.70 0.8K
08:18 464.30 464.30 463.30 463.30 21.3K
08:19 462.60 462.60 462.00 462.00 12.6K
08:20 462.00 462.60 461.10 462.60 29.3K
08:21 463.10 463.20 463.10 463.20 0.9K
08:22 463.00 463.50 463.00 463.30 2.6K
08:23 462.70 462.70 462.38 462.38 3.5K
08:24 462.15 462.20 462.15 462.20 3.5K
08:25 462.10 463.00 462.10 463.00 11.8K
08:26 463.40 463.40 463.40 463.40 1.2K
08:27 463.20 463.20 462.60 462.90 21.4K
08:28 462.90 462.90 462.00 462.10 35.4K
08:29 462.20 463.00 462.20 463.00 4.0K
08:30 463.50 464.50 463.50 464.40 31.4K
08:31 464.30 464.50 464.00 464.50 40.4K
08:32 464.48 464.90 464.16 464.90 3.1K
08:33 465.20 465.40 464.90 465.40 5.1K
08:34 465.60 465.90 464.97 464.97 12.3K
08:35 465.20 465.60 464.90 465.38 10.7K
08:36 465.11 465.11 464.80 464.80 0.5K
08:37 464.60 464.60 464.60 464.60 2.8K
08:38 464.80 464.80 464.80 464.80 0.3K
08:40 464.40 464.60 464.40 464.60 1.5K
08:41 464.40 464.80 464.40 464.80 5.7K
08:42 464.90 465.50 464.90 465.20 1.9K
08:43 465.64 465.64 465.64 465.64 0.9K
08:44 465.60 465.80 465.60 465.80 0.4K
08:46 465.00 465.00 465.00 465.00 0.0K
08:47 464.80 464.80 464.30 464.30 0.9K
08:48 464.08 464.08 464.08 464.08 0.0K
08:49 463.60 463.90 463.60 463.90 3.9K
08:50 464.20 464.68 464.20 464.68 10.7K
08:51 464.60 464.60 464.60 464.60 1.2K
08:53 464.90 465.00 464.90 465.00 1.0K
08:54 465.50 465.60 465.50 465.60 1.3K
08:55 465.40 465.40 464.90 464.90 6.1K
08:56 464.90 464.99 464.90 464.99 3.8K
08:57 464.86 464.86 464.86 464.86 0.1K
08:58 465.20 465.20 465.20 465.20 6.8K
08:59 464.90 464.90 464.90 464.90 1.2K
09:00 464.80 464.80 464.70 464.70 2.3K
09:01 464.90 465.00 464.70 464.70 1.7K
09:02 464.50 464.50 463.70 463.90 1.0K
09:03 463.50 463.50 463.40 463.40 1.8K
09:04 463.40 463.40 463.00 463.00 23.0K
09:05 462.90 464.10 462.70 464.10 10.9K
09:06 463.90 463.90 463.90 463.90 2.8K
09:08 463.20 463.20 463.00 463.10 2.4K
09:09 463.20 463.60 463.20 463.60 1.3K
09:10 463.20 463.20 463.20 463.20 3.0K
09:11 463.00 463.00 462.94 462.94 2.4K
09:12 462.95 462.95 461.90 461.90 22.2K
09:13 462.09 462.50 462.00 462.50 7.8K
09:14 462.20 462.20 462.00 462.00 1.8K
09:15 462.50 462.50 462.20 462.20 1.2K
09:16 461.70 461.90 461.70 461.70 3.3K
09:17 461.60 461.60 461.30 461.30 1.4K
09:18 461.50 462.10 461.50 462.10 11.5K
09:19 462.20 462.20 462.20 462.20 3.3K
09:20 462.60 462.60 462.60 462.60 1.1K
09:21 462.10 462.10 461.80 461.80 2.4K
09:22 462.00 462.00 462.00 462.00 0.7K
09:23 461.70 461.70 461.50 461.50 4.1K
09:24 461.70 461.70 461.56 461.56 10.8K
09:25 461.54 462.30 461.54 462.20 4.2K
09:26 462.20 462.70 462.20 462.60 6.0K
09:27 462.58 462.58 462.58 462.58 0.6K
09:28 463.00 463.00 463.00 463.00 0.4K
09:29 462.90 462.90 462.40 462.60 4.7K
09:30 462.90 463.30 462.90 462.90 5.0K
09:31 462.80 462.80 461.80 461.80 13.0K
09:32 461.90 462.60 461.90 462.40 12.1K
09:34 462.40 462.60 462.40 462.60 3.2K
09:35 462.50 462.68 462.50 462.60 10.7K
09:36 462.60 462.60 461.90 462.12 8.7K
09:37 462.30 462.30 462.30 462.30 0.1K
09:38 462.40 462.40 462.40 462.40 0.4K
09:40 462.20 462.20 462.20 462.20 8.9K
09:41 462.40 462.58 462.10 462.10 2.5K
09:44 461.90 462.00 461.90 462.00 4.5K
09:45 461.70 462.20 461.40 462.00 14.9K
09:46 462.23 462.23 462.08 462.08 3.6K
09:47 461.60 461.60 461.42 461.42 1.2K
09:48 461.37 461.37 461.37 461.37 2.1K
09:49 461.40 461.47 461.40 461.47 1.0K
09:50 461.49 461.60 461.40 461.40 5.9K
09:51 461.80 461.80 460.82 461.08 6.3K
09:52 460.90 461.20 460.90 461.20 2.9K
09:53 461.20 461.20 460.88 460.88 1.4K
09:54 461.00 461.25 461.00 461.10 4.2K
09:55 461.10 461.40 461.10 461.40 8.8K
09:56 461.40 461.80 461.20 461.80 3.9K
10:00 461.08 461.08 460.30 460.40 7.5K
10:01 460.30 460.60 460.30 460.60 0.6K
10:02 460.20 460.20 459.30 459.35 10.6K
10:03 459.00 459.40 459.00 459.40 1.5K
10:04 459.20 459.20 459.20 459.20 2.4K
10:05 459.60 459.60 459.50 459.50 2.0K
10:06 459.40 459.40 459.40 459.40 0.0K
10:07 459.70 459.70 458.80 458.80 11.7K
10:08 458.70 460.30 458.70 460.30 3.7K
10:09 459.80 459.80 459.50 459.50 2.9K
10:10 459.51 459.51 459.30 459.30 0.5K
10:11 459.40 459.40 459.40 459.40 0.6K
10:13 459.60 459.60 459.20 459.20 4.1K
10:14 459.40 459.40 459.40 459.40 1.3K
10:15 459.20 459.20 459.04 459.04 1.8K
10:16 459.22 459.22 459.10 459.10 1.1K
10:17 459.00 459.00 459.00 459.00 1.2K
10:18 458.60 458.70 458.38 458.60 3.4K
10:19 458.30 458.30 458.30 458.30 0.7K
10:20 458.00 458.00 458.00 458.00 1.2K
10:21 457.90 457.90 457.50 457.50 9.8K
10:22 457.73 457.73 457.40 457.40 13.9K
10:23 457.40 457.40 457.40 457.40 0.4K
10:24 457.50 457.50 457.50 457.50 1.1K
10:26 457.60 457.60 457.60 457.60 0.0K
10:27 458.10 458.20 458.10 458.20 8.0K
10:28 458.26 458.60 458.10 458.10 31.2K
10:30 458.10 458.10 457.70 457.70 40.3K
10:31 457.70 457.86 457.40 457.40 13.1K
10:32 457.30 458.10 457.30 458.10 22.0K
10:33 458.00 458.00 457.70 457.70 15.0K
10:35 457.20 457.22 457.20 457.22 5.3K
10:36 457.20 457.20 457.20 457.20 0.5K
10:37 456.68 456.80 456.50 456.50 25.7K
10:38 456.60 456.90 456.60 456.90 13.2K
10:39 456.80 457.18 456.70 457.00 7.1K
10:40 457.10 457.10 457.10 457.10 0.3K
10:41 456.90 457.00 456.80 457.00 2.3K
10:43 457.14 458.20 457.00 458.20 4.8K
10:44 458.70 458.82 458.70 458.82 2.6K
10:45 458.90 458.90 458.90 458.90 0.0K
10:46 458.70 458.70 458.70 458.70 1.2K
10:48 458.57 458.57 458.57 458.57 0.1K
10:49 458.40 458.40 458.20 458.20 0.9K
10:50 458.30 458.60 458.30 458.40 1.6K
10:51 458.40 458.50 458.40 458.50 0.0K
10:52 458.60 458.60 458.30 458.30 1.5K
10:53 458.10 458.10 457.70 457.70 3.6K
10:55 457.70 457.70 457.50 457.57 1.9K
10:56 457.40 457.40 456.90 456.90 1.5K
10:57 456.70 456.70 456.70 456.70 1.1K
10:58 457.10 457.10 457.10 457.10 1.8K
10:59 457.20 457.20 457.10 457.10 0.2K
11:00 457.20 457.20 457.20 457.20 1.9K
11:02 456.60 456.60 456.60 456.60 3.4K
11:03 456.36 456.36 456.36 456.36 0.1K
11:04 456.50 456.50 455.70 455.90 1.3K
11:05 455.70 455.70 455.70 455.70 1.2K
11:06 455.50 455.50 455.50 455.50 0.1K
11:07 455.80 456.10 455.80 456.00 1.2K
11:09 456.40 456.40 456.40 456.40 1.0K
11:10 456.30 456.30 456.30 456.30 0.4K
11:11 456.10 456.26 456.10 456.20 1.6K
11:14 456.30 456.40 456.10 456.10 1.3K
11:15 456.40 456.40 455.70 455.70 4.2K
11:17 455.90 455.90 455.90 455.90 0.6K
11:18 455.70 455.70 455.20 455.20 1.2K
11:19 455.30 455.30 455.10 455.10 1.6K
11:20 454.90 455.00 454.50 454.50 3.3K
11:21 453.90 454.00 453.90 454.00 1.8K
11:22 453.80 454.50 453.80 454.50 3.6K
11:23 454.55 454.60 454.50 454.60 0.9K
11:24 455.30 456.20 455.30 456.20 39.2K
11:25 456.00 456.60 456.00 456.20 93.8K
11:26 456.30 456.52 456.20 456.20 2.6K
11:27 456.28 456.28 454.90 455.10 13.2K
11:28 455.10 455.10 455.10 455.10 0.2K
11:29 455.40 455.42 455.10 455.10 8.3K
11:30 455.20 455.20 455.20 455.20 0.1K
11:31 455.10 455.10 454.40 454.40 8.7K
11:33 454.60 454.60 454.40 454.50 2.5K
11:34 454.50 454.50 454.40 454.40 0.7K
11:35 454.90 456.20 454.90 456.20 36.1K
11:36 456.60 456.60 456.10 456.15 1.4K
11:37 456.30 456.35 456.30 456.35 0.7K
11:38 456.20 456.50 456.13 456.50 2.7K
11:39 456.20 456.20 455.50 455.50 3.8K
11:40 455.10 455.10 454.90 454.90 1.0K
11:41 454.90 455.00 454.60 454.60 4.5K
11:42 454.90 454.90 454.20 454.20 2.7K
11:43 454.20 454.50 454.00 454.40 2.2K
11:44 453.50 453.60 453.50 453.60 3.0K
11:45 453.30 453.30 453.30 453.30 0.0K
11:46 454.10 454.10 453.60 453.60 5.6K
11:47 453.10 453.60 453.10 453.60 6.4K
11:49 453.50 453.50 453.50 453.50 1.1K
11:50 453.60 454.02 453.60 454.02 3.0K
11:51 453.70 453.70 453.40 453.43 5.6K
11:52 453.50 453.50 453.50 453.50 3.2K
11:53 453.50 453.50 453.40 453.40 2.0K
11:54 453.30 453.30 453.20 453.20 1.2K
11:55 453.30 453.30 453.20 453.20 0.1K
11:56 452.80 452.80 452.80 452.80 1.5K
11:57 453.00 453.00 453.00 453.00 0.0K
11:58 453.20 453.20 453.00 453.00 1.0K
11:59 453.30 453.30 453.10 453.10 4.3K
12:00 453.30 453.70 453.30 453.70 2.5K
12:01 453.80 453.80 453.40 453.40 3.3K
12:03 453.19 453.30 453.00 453.00 2.3K
12:04 452.30 452.60 451.70 452.30 18.4K
12:05 452.20 452.20 451.80 452.10 3.2K
12:06 451.90 452.50 451.90 452.50 1.2K
12:07 453.20 453.30 452.70 453.20 6.7K
12:08 453.00 453.00 453.00 453.00 5.0K
12:09 453.10 453.20 452.50 452.50 5.4K
12:10 452.40 452.60 452.10 452.10 2.8K
12:11 452.40 452.40 452.40 452.40 1.1K
12:12 452.46 452.46 452.20 452.20 1.5K
12:13 452.10 452.10 451.60 451.60 20.0K
12:14 451.92 451.92 451.92 451.92 0.3K
12:15 452.20 452.25 452.10 452.25 4.5K
12:16 452.20 452.20 452.10 452.10 0.7K
12:17 452.20 452.20 452.20 452.20 0.0K
12:18 452.20 453.20 452.20 453.00 5.2K
12:19 453.10 453.10 453.00 453.00 5.0K
12:20 452.80 452.90 452.80 452.80 0.9K
12:21 452.67 453.00 452.67 452.90 0.2K
12:22 452.70 453.10 452.70 452.70 2.2K
12:24 453.20 453.30 452.90 452.90 5.9K
12:25 452.80 452.90 452.80 452.90 1.5K
12:26 452.50 452.50 452.20 452.20 10.9K
12:27 452.00 452.30 452.00 452.10 2.9K
12:28 452.26 452.26 452.26 452.26 2.5K
12:29 452.40 452.40 452.30 452.30 0.9K
12:30 452.40 452.40 452.40 452.40 0.1K
12:31 452.50 452.60 452.50 452.60 0.8K
12:32 452.80 452.90 452.70 452.90 5.0K
12:33 453.00 453.00 452.60 452.80 0.1K
12:34 453.50 453.50 453.50 453.50 1.4K
12:35 454.00 454.20 453.80 453.80 3.4K
12:36 453.70 453.70 453.70 453.70 0.2K
12:37 453.90 454.40 453.90 454.40 4.1K
12:38 454.20 454.20 454.20 454.20 1.8K
12:39 454.50 454.50 454.50 454.50 0.0K
12:40 454.40 454.40 454.40 454.40 0.2K
12:41 454.60 454.60 454.60 454.60 4.4K
12:42 454.70 454.80 454.70 454.80 1.4K
12:43 455.00 455.80 455.00 455.80 0.4K
12:44 455.00 455.15 454.90 455.00 23.3K
12:45 455.30 456.00 455.30 456.00 6.2K
12:49 456.20 456.20 456.10 456.10 5.8K
12:50 456.40 456.60 456.40 456.60 3.0K
12:51 456.60 456.60 456.30 456.60 9.3K
12:52 456.70 456.70 456.45 456.50 3.4K
12:54 456.70 457.00 456.70 457.00 5.3K
12:55 457.20 457.20 457.20 457.20 0.6K
12:56 457.00 457.00 457.00 457.00 1.6K
12:57 457.25 457.30 457.10 457.10 2.2K
12:58 457.30 457.30 457.30 457.30 0.0K
12:59 457.20 457.20 457.20 457.20 0.1K
13:00 457.00 457.40 457.00 457.40 0.9K
13:02 457.40 457.40 457.40 457.40 0.0K
13:03 458.30 458.40 458.20 458.40 9.4K
13:05 458.10 458.10 458.10 458.10 3.8K
13:08 457.80 457.80 457.70 457.70 1.5K
13:09 457.60 457.60 457.60 457.60 0.3K
13:10 457.40 457.40 456.70 456.70 4.9K
13:12 456.75 456.75 456.75 456.75 0.7K
13:13 456.90 457.10 456.90 457.10 0.9K
13:14 457.30 457.40 457.30 457.30 3.5K
13:15 457.60 458.20 457.60 458.20 3.7K
13:16 458.80 458.90 458.80 458.90 1.8K
13:17 459.00 459.20 459.00 459.10 6.3K
13:18 459.30 459.30 459.30 459.30 3.9K
13:19 459.70 459.70 459.70 459.70 1.9K
13:20 459.30 459.37 459.30 459.37 11.5K
13:21 459.30 459.30 459.30 459.30 13.2K
13:22 459.30 459.30 459.30 459.30 3.1K
13:23 459.30 459.30 459.30 459.30 3.0K
13:24 459.30 459.30 459.30 459.30 3.1K
13:25 459.30 459.30 459.30 459.30 0.9K
13:26 459.30 459.30 459.30 459.30 6.4K
13:27 459.30 459.30 459.30 459.30 1.6K
13:28 459.30 459.30 459.30 459.30 2.5K
13:29 459.30 459.30 459.10 459.30 15.4K
13:30 459.80 462.50 459.80 461.60 155.5K
13:31 461.30 461.30 460.70 460.80 4.6K
13:32 461.00 461.30 460.96 461.30 7.2K
13:33 460.20 460.60 460.20 460.60 4.9K
13:34 460.80 461.10 460.40 461.10 19.4K
13:35 460.70 460.70 459.80 460.40 17.3K
13:36 460.30 460.60 459.80 459.80 8.8K
13:37 459.96 460.80 459.90 460.80 4.5K
13:38 461.30 461.30 461.20 461.20 3.0K
13:39 460.60 460.60 460.40 460.40 5.3K
13:40 460.30 460.30 460.00 460.00 2.0K
13:41 460.00 460.80 460.00 460.80 15.7K
13:42 460.70 460.76 460.70 460.76 0.2K
13:43 460.70 460.70 460.50 460.50 11.7K
13:44 460.50 460.50 460.50 460.50 9.8K
13:45 460.60 460.60 460.50 460.50 55.0K
13:46 459.60 460.10 459.60 460.10 23.5K
13:47 460.90 461.12 460.60 460.60 4.9K
13:49 460.10 460.20 460.10 460.20 1.1K
13:50 460.50 460.50 460.50 460.50 2.4K
13:51 460.70 460.70 460.70 460.70 1.5K
13:53 460.40 460.40 460.20 460.20 3.0K
13:54 460.00 460.00 460.00 460.00 6.4K
13:55 460.30 460.50 460.30 460.40 4.0K
13:56 460.20 460.40 460.20 460.40 2.2K
13:58 460.30 460.63 460.30 460.60 3.6K
13:59 460.90 460.90 460.70 460.70 2.7K
14:00 460.80 460.80 460.80 460.80 2.7K
14:01 461.03 461.90 461.03 461.50 14.0K
14:02 461.30 462.30 461.30 462.30 2.6K
14:03 462.20 462.20 461.70 461.80 4.1K
14:04 461.70 461.70 461.70 461.70 1.0K
14:05 461.60 461.70 461.49 461.49 17.9K
14:06 461.60 461.90 461.60 461.90 7.2K
14:08 462.20 462.20 461.60 461.60 4.3K
14:09 461.90 461.90 461.80 461.80 1.6K
14:10 461.60 461.70 461.50 461.70 4.9K
14:12 461.75 462.30 461.75 462.30 2.9K
14:13 462.40 462.60 462.40 462.60 7.6K
14:14 462.20 462.50 462.20 462.50 0.4K
14:15 462.40 462.60 462.40 462.60 1.2K
14:16 462.70 462.70 462.40 462.70 2.4K
14:18 462.70 462.70 462.70 462.70 10.0K
14:19 462.79 462.79 462.50 462.50 1.2K
14:21 462.90 462.90 462.90 462.90 4.9K
14:23 462.93 463.08 462.93 463.08 0.9K
14:24 463.10 463.40 463.10 463.10 2.6K
14:25 463.60 463.60 462.80 462.80 29.3K
14:28 462.60 462.69 462.30 462.50 1.9K
14:29 462.80 462.80 462.80 462.80 1.6K
14:30 462.50 462.90 462.50 462.70 9.6K
14:31 462.60 462.70 462.30 462.30 3.9K
14:32 462.30 462.40 462.10 462.10 2.1K
14:33 461.80 461.80 461.60 461.60 4.4K
14:34 461.40 461.40 460.90 461.21 4.2K
14:35 461.10 461.10 461.10 461.10 0.5K
14:36 461.00 461.30 460.70 460.70 4.6K
14:37 460.50 460.50 460.50 460.50 0.5K
14:38 460.59 460.59 460.10 460.10 6.6K
14:39 460.00 460.00 460.00 460.00 24.4K
14:40 460.00 460.00 459.50 459.50 4.5K
14:42 459.33 459.33 458.70 458.91 11.6K
14:43 459.20 459.20 459.20 459.20 1.2K
14:44 458.90 458.90 458.50 458.50 2.2K
14:45 458.40 458.90 458.40 458.90 2.8K
14:46 458.80 459.80 458.80 459.80 4.4K
14:47 459.70 459.70 459.50 459.50 2.7K
14:48 459.30 459.40 459.30 459.40 0.8K
14:49 459.73 460.10 459.73 460.10 2.5K
14:50 460.20 460.20 460.20 460.20 1.2K
14:51 460.70 460.70 460.40 460.40 5.7K
14:52 460.40 460.60 460.40 460.60 8.3K
14:53 460.80 460.80 460.80 460.80 0.0K
14:54 460.70 460.70 460.20 460.20 4.0K
14:55 460.50 460.50 460.50 460.50 0.6K
14:56 460.40 460.40 460.30 460.30 3.0K
14:57 460.10 460.10 460.10 460.10 1.3K
14:58 460.00 460.00 459.70 459.80 1.5K
14:59 460.30 460.60 460.30 460.40 1.5K
15:00 460.25 460.40 459.49 459.49 11.4K
15:01 459.50 459.50 459.50 459.50 0.1K
15:02 460.00 460.00 459.98 459.98 4.5K
15:03 460.40 460.40 460.30 460.30 23.1K
15:04 460.40 460.60 460.40 460.60 5.9K
15:05 460.00 460.00 459.90 459.90 4.4K
15:06 459.93 460.00 459.80 459.80 3.9K
15:08 459.70 460.20 459.70 459.90 5.7K
15:09 460.10 460.10 459.90 460.00 3.2K
15:10 460.03 460.30 460.00 460.30 2.4K
15:11 460.40 460.40 460.30 460.30 4.8K
15:12 460.20 460.20 459.80 460.00 3.7K
15:13 460.50 460.50 460.50 460.50 1.0K
15:15 460.50 460.60 460.50 460.60 1.2K
15:16 460.60 460.60 460.60 460.60 1.3K
15:17 460.60 460.60 460.60 460.60 0.0K
15:18 460.50 460.50 460.50 460.50 0.9K
15:19 460.70 461.10 460.70 460.70 9.0K
15:20 460.00 460.00 459.90 460.00 9.3K
15:21 459.90 459.90 459.90 459.90 0.6K
15:22 460.30 460.30 460.10 460.30 7.7K
15:24 460.20 460.20 460.20 460.20 0.6K
15:25 460.10 460.10 459.90 459.90 2.2K
15:26 460.00 460.00 460.00 460.00 0.1K
15:27 460.20 460.50 460.20 460.50 10.1K
15:28 460.70 461.10 460.70 461.10 11.3K
15:29 461.20 461.30 461.20 461.30 1.7K
15:30 461.80 461.80 461.70 461.70 12.2K
15:31 461.90 462.20 461.90 462.10 5.6K
15:32 461.90 461.90 461.90 461.90 2.3K
15:33 462.20 462.30 462.20 462.30 2.2K
15:34 462.20 462.20 462.08 462.20 4.6K
15:35 462.40 462.60 462.30 462.60 4.2K
15:36 462.50 462.63 462.50 462.50 1.4K
15:37 462.65 462.80 462.50 462.80 4.3K
15:38 462.90 463.10 462.90 463.10 3.8K
15:39 462.40 462.50 462.40 462.40 6.6K
15:40 462.50 462.50 462.10 462.19 3.6K
15:41 461.90 462.65 461.90 462.65 5.9K
15:42 462.80 462.80 462.40 462.40 9.8K
15:43 462.30 462.50 462.30 462.30 2.8K
15:44 462.38 462.50 462.38 462.50 6.5K
15:45 462.70 462.80 462.70 462.80 1.0K
15:46 462.80 462.80 462.70 462.70 3.9K
15:47 462.90 463.00 462.90 462.90 4.6K
15:49 462.80 462.80 462.30 462.30 6.4K
15:50 462.20 462.40 462.20 462.40 8.8K
15:51 462.33 462.33 462.10 462.10 4.6K
15:52 462.10 462.20 461.20 461.30 28.8K
15:53 461.60 461.60 461.50 461.50 2.9K
15:54 461.50 461.50 461.10 461.10 2.2K
15:55 461.10 461.30 461.10 461.10 4.0K
15:56 461.50 461.50 460.80 460.90 10.6K
15:57 460.60 460.60 460.20 460.20 4.5K
15:58 460.20 460.50 460.20 460.50 7.0K
15:59 460.30 460.40 460.30 460.40 2.7K
16:00 460.50 460.60 460.50 460.60 0.9K
16:01 460.70 460.70 460.70 460.70 0.7K
16:02 461.20 461.60 461.20 461.50 7.5K
16:03 461.50 461.50 461.45 461.45 3.1K
16:04 461.80 461.80 461.80 461.80 1.4K
16:05 461.90 462.65 461.90 462.65 6.5K
16:06 462.70 462.70 462.70 462.70 5.0K
16:07 462.70 462.83 462.70 462.83 0.7K
16:08 462.78 462.78 462.63 462.63 2.8K
16:09 462.60 462.60 462.10 462.10 3.6K
16:10 462.30 462.30 462.00 462.10 7.7K
16:11 462.30 462.40 462.30 462.40 0.6K
16:12 462.40 462.40 462.20 462.30 2.4K
16:13 462.10 462.30 462.10 462.29 8.6K
16:14 462.20 462.30 461.90 462.30 157.9K
16:15 462.30 462.30 461.82 462.30 72.1K
16:16 462.30 462.30 462.20 462.20 2.2K
16:17 462.30 462.70 462.30 462.70 11.9K
16:18 462.70 462.74 462.60 462.60 2.4K
16:19 462.60 462.60 462.60 462.60 1.7K
16:20 462.50 462.50 462.10 462.10 127.8K
16:21 462.20 462.20 462.20 462.20 3.9K
16:22 462.30 462.70 462.30 462.70 27.6K
16:23 462.70 462.90 462.70 462.73 3.1K
16:24 462.87 463.20 462.80 463.00 9.6K
16:25 463.40 463.50 463.30 463.30 4.3K
16:26 463.30 463.30 463.20 463.20 1.2K
16:27 463.20 463.30 463.20 463.20 3.8K
16:28 463.10 463.20 463.00 463.20 4.6K
16:29 463.17 463.30 462.60 462.80 14.6K
16:35 461.30 461.30 461.30 461.30 4,217.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし