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
08:00 437.10 437.40 435.00 435.00 87.0K
08:01 435.08 435.08 432.90 432.90 7.8K
08:02 433.79 433.80 432.47 432.80 20.2K
08:03 433.70 433.70 433.20 433.20 9.1K
08:04 433.20 433.20 432.40 433.20 4.2K
08:05 433.20 434.60 433.20 434.60 0.4K
08:06 434.00 434.00 433.50 433.50 5.3K
08:07 433.00 433.00 432.50 432.50 3.5K
08:08 432.20 432.50 432.20 432.50 2.2K
08:09 432.75 432.95 432.75 432.95 3.9K
08:10 432.70 432.80 431.75 431.75 17.9K
08:11 431.90 431.90 431.10 431.10 8.2K
08:12 431.21 431.30 431.10 431.30 3.6K
08:13 431.10 432.20 431.10 432.20 9.7K
08:14 432.05 432.40 432.05 432.20 3.2K
08:15 432.30 432.30 432.00 432.00 1.9K
08:16 432.10 433.40 432.00 432.00 18.2K
08:17 432.10 432.20 432.00 432.20 2.5K
08:18 432.30 432.30 432.00 432.00 4.0K
08:19 432.10 432.10 431.50 431.70 4.0K
08:20 431.59 431.70 431.59 431.70 0.1K
08:21 431.90 432.00 431.70 431.70 1.2K
08:23 431.70 431.70 431.35 431.35 3.7K
08:24 432.00 432.30 431.90 431.90 73.6K
08:25 432.00 432.00 432.00 432.00 1.4K
08:27 432.20 433.20 432.20 432.90 7.6K
08:28 432.70 432.70 432.20 432.20 5.7K
08:29 432.00 432.00 431.60 431.60 3.5K
08:30 431.59 431.60 431.10 431.20 1.8K
08:31 431.00 431.10 430.90 431.10 6.2K
08:33 431.10 431.23 431.10 431.23 2.9K
08:34 430.63 430.63 430.10 430.30 5.9K
08:35 430.13 430.39 430.13 430.39 2.4K
08:36 430.50 431.20 430.50 431.20 1.7K
08:37 431.10 431.10 431.10 431.10 0.3K
08:38 430.96 431.10 430.96 431.10 1.3K
08:39 431.10 431.10 430.63 430.70 2.9K
08:40 430.80 431.10 430.50 430.50 7.5K
08:41 430.20 430.37 430.00 430.37 59.0K
08:42 430.60 430.60 430.30 430.50 1.4K
08:43 429.94 430.09 429.94 430.09 9.0K
08:44 430.10 430.10 430.10 430.10 0.2K
08:45 430.10 430.20 430.00 430.20 7.6K
08:46 430.20 430.20 430.00 430.03 3.5K
08:47 430.10 430.20 430.00 430.19 31.3K
08:48 430.20 430.20 430.00 430.00 4.4K
08:49 430.03 430.03 428.89 429.00 16.1K
08:50 429.10 429.20 428.60 428.60 59.3K
08:51 428.38 428.50 428.00 428.50 8.1K
08:52 429.02 429.10 429.02 429.10 4.9K
08:53 429.10 429.10 428.40 428.40 6.6K
08:54 428.43 428.43 427.90 428.40 11.4K
08:55 428.29 428.29 427.40 427.40 7.0K
08:56 427.40 427.40 427.20 427.20 2.7K
08:57 427.30 427.50 427.30 427.50 3.1K
08:58 427.66 427.93 427.66 427.93 1.6K
08:59 427.90 428.18 427.89 428.18 7.5K
09:00 428.39 428.39 428.30 428.33 4.1K
09:01 428.20 428.30 427.90 428.10 2.2K
09:02 428.06 428.10 428.00 428.10 10.4K
09:03 428.10 428.20 428.00 428.20 10.9K
09:04 428.30 428.30 428.00 428.10 3.8K
09:05 428.00 428.00 427.80 428.00 16.9K
09:06 427.90 428.00 427.90 428.00 2.1K
09:07 428.08 428.08 427.90 427.96 8.3K
09:08 427.90 428.30 427.90 428.10 6.2K
09:09 427.80 427.80 427.80 427.80 8.9K
09:10 427.80 427.90 427.50 427.90 8.8K
09:11 428.20 428.59 428.20 428.59 2.4K
09:12 428.53 428.53 428.20 428.20 1.5K
09:13 428.00 428.00 428.00 428.00 1.4K
09:14 428.03 428.03 427.40 427.40 6.4K
09:15 427.60 428.00 427.60 428.00 1.4K
09:17 428.40 428.80 428.40 428.76 17.4K
09:18 428.80 429.00 428.60 428.60 8.7K
09:19 428.80 428.80 428.60 428.60 1.6K
09:20 428.60 429.00 428.60 429.00 1.4K
09:21 429.10 429.20 429.00 429.20 2.5K
09:22 429.20 429.20 428.90 428.90 4.0K
09:23 428.60 428.90 428.40 428.40 6.7K
09:24 428.00 428.40 428.00 428.40 3.1K
09:25 428.20 428.28 428.20 428.28 1.1K
09:26 428.70 429.10 428.70 429.10 4.6K
09:27 429.40 429.40 429.40 429.40 0.2K
09:28 429.50 430.10 429.50 430.10 5.4K
09:29 429.90 429.90 429.70 429.90 1.3K
09:30 429.50 429.50 429.50 429.50 5.7K
09:31 429.50 429.50 429.50 429.50 1.9K
09:32 429.51 429.51 429.10 429.40 15.9K
09:33 429.79 429.79 429.79 429.79 1.0K
09:34 429.66 429.66 429.66 429.66 0.2K
09:35 429.90 430.20 429.90 430.13 6.2K
09:36 430.20 430.30 430.10 430.20 5.7K
09:37 430.23 430.23 430.00 430.00 0.6K
09:38 430.20 430.40 430.20 430.40 14.4K
09:39 430.20 430.30 430.20 430.30 5.2K
09:40 430.50 430.70 430.30 430.70 51.6K
09:41 430.70 430.80 430.70 430.73 2.2K
09:42 430.60 430.60 430.50 430.50 5.3K
09:43 430.50 430.50 430.40 430.40 0.0K
09:44 430.20 430.20 429.90 429.99 5.7K
09:45 429.90 430.20 429.90 430.20 12.8K
09:46 430.10 430.10 429.70 429.70 0.1K
09:47 429.80 429.90 429.80 429.90 1.3K
09:48 429.83 429.90 429.83 429.90 0.4K
09:49 429.90 429.90 429.79 429.79 1.0K
09:50 429.83 429.83 429.39 429.39 4.1K
09:51 429.50 429.50 429.50 429.50 0.0K
09:52 429.00 429.00 428.89 428.89 1.8K
09:53 428.80 428.83 428.80 428.80 3.6K
09:54 428.80 429.10 428.80 429.10 1.6K
09:55 429.30 429.30 429.20 429.30 3.4K
09:56 429.10 429.50 429.10 429.50 4.5K
09:57 429.70 429.70 429.70 429.70 0.0K
09:58 429.40 429.40 429.33 429.33 4.2K
09:59 429.33 429.33 429.33 429.33 0.7K
10:00 429.27 429.40 429.10 429.10 3.9K
10:01 428.90 429.04 428.90 429.04 4.7K
10:02 429.10 429.40 429.10 429.40 3.8K
10:03 429.30 429.50 429.30 429.40 1.7K
10:04 429.70 429.70 429.60 429.60 1.5K
10:06 429.60 429.70 429.20 429.20 2.7K
10:07 429.00 429.10 428.90 428.90 2,999.9K
10:08 429.00 429.00 429.00 429.00 0.3K
10:09 428.70 428.80 428.70 428.80 1.9K
10:10 428.73 429.10 428.73 429.10 4.4K
10:11 428.80 428.83 428.72 428.83 4.4K
10:12 428.70 428.70 428.70 428.70 0.2K
10:13 428.83 428.83 428.83 428.83 1.0K
10:14 428.70 428.90 428.70 428.90 0.2K
10:15 428.60 428.60 428.49 428.49 2.0K
10:16 428.32 428.43 428.20 428.20 4.4K
10:17 428.30 428.30 428.20 428.20 0.7K
10:18 428.40 428.50 428.40 428.50 2.7K
10:19 428.60 428.80 428.53 428.80 1.7K
10:21 428.60 428.66 428.60 428.60 1.4K
10:22 428.60 428.70 428.50 428.70 1.5K
10:23 428.70 428.70 428.40 428.50 4.0K
10:24 428.60 428.60 428.50 428.60 1.4K
10:25 428.69 428.70 428.60 428.60 1.0K
10:26 428.60 428.60 428.22 428.22 2.1K
10:27 428.30 428.40 428.30 428.40 2.0K
10:28 428.50 428.50 428.30 428.30 1.7K
10:29 428.10 428.10 428.10 428.10 0.7K
10:30 428.10 428.10 427.50 427.90 9.7K
10:31 428.00 428.00 427.93 427.93 0.1K
10:32 427.40 427.46 427.40 427.46 1.7K
10:33 427.27 427.30 427.20 427.28 22.4K
10:34 427.40 427.45 427.20 427.40 12.8K
10:35 427.50 427.50 427.50 427.50 0.7K
10:36 427.60 427.60 427.60 427.60 0.2K
10:37 428.20 428.20 428.10 428.10 1.3K
10:38 427.90 427.90 427.80 427.80 0.7K
10:39 427.76 428.10 427.76 428.10 3.5K
10:40 428.20 428.40 428.20 428.40 0.0K
10:41 428.40 428.50 428.20 428.50 2.3K
10:42 428.50 428.50 428.30 428.30 1.0K
10:43 428.40 428.50 428.40 428.50 0.0K
10:44 428.40 428.40 428.40 428.40 0.0K
10:46 428.50 428.50 428.50 428.50 0.8K
10:47 428.63 428.70 428.63 428.70 1.8K
10:48 429.00 429.00 428.80 428.80 0.4K
10:49 428.84 428.84 428.60 428.60 12.4K
10:50 428.70 429.00 428.70 429.00 3.4K
10:51 428.80 428.80 428.80 428.80 0.2K
10:52 428.69 428.69 428.69 428.69 0.1K
10:53 428.60 428.70 428.60 428.70 5.9K
10:54 429.10 429.10 429.10 429.10 0.0K
10:55 429.10 429.30 429.10 429.30 2.7K
10:56 429.30 429.40 429.30 429.40 1.2K
10:57 429.50 429.60 429.50 429.60 0.3K
10:58 429.50 429.50 429.50 429.50 0.4K
10:59 429.30 429.30 429.12 429.30 6.5K
11:00 429.23 429.50 429.23 429.30 3.7K
11:01 428.50 428.50 428.50 428.50 2.2K
11:02 428.60 428.60 428.59 428.59 1.2K
11:03 428.70 428.70 428.43 428.53 0.1K
11:04 428.50 428.50 428.50 428.50 5.1K
11:05 428.50 428.53 428.46 428.46 4.3K
11:06 428.50 428.50 428.20 428.20 5.4K
11:07 428.30 428.30 427.90 427.90 3.4K
11:08 427.80 427.83 427.80 427.83 3.2K
11:09 427.70 427.70 427.30 427.30 8.7K
11:10 427.43 427.43 427.00 427.20 9.0K
11:11 427.50 427.50 427.50 427.50 2.3K
11:12 427.40 427.70 427.40 427.70 2.9K
11:13 427.30 427.30 427.30 427.30 0.0K
11:14 427.33 427.60 427.30 427.40 1.6K
11:15 427.40 427.50 427.30 427.50 1.7K
11:16 427.60 427.60 427.60 427.60 0.0K
11:17 427.50 427.50 427.40 427.40 1.7K
11:18 427.20 427.20 426.70 426.70 2.3K
11:19 426.70 426.70 426.50 426.50 0.8K
11:20 426.40 426.70 426.30 426.50 3.5K
11:21 426.62 426.62 426.30 426.50 67.0K
11:22 426.47 426.47 426.10 426.12 33.7K
11:23 426.10 426.10 425.99 426.10 3.7K
11:24 426.00 426.00 425.93 425.93 0.6K
11:25 425.80 425.90 425.80 425.80 3.8K
11:26 425.90 426.40 425.90 426.29 19.8K
11:27 426.40 426.48 426.40 426.40 2.0K
11:28 426.30 426.34 426.30 426.34 0.3K
11:29 426.20 426.30 426.20 426.30 3.6K
11:30 426.25 426.40 426.25 426.40 1.6K
11:31 426.60 426.60 426.60 426.60 1.4K
11:32 426.60 426.60 426.40 426.40 0.2K
11:33 426.40 426.40 426.30 426.30 1.2K
11:35 426.40 426.40 426.40 426.40 1.7K
11:36 426.70 426.70 426.70 426.70 0.1K
11:37 426.70 426.70 426.70 426.70 0.0K
11:38 426.60 426.70 426.60 426.60 5.3K
11:39 426.70 426.70 426.40 426.40 1.3K
11:40 426.60 426.70 426.60 426.70 4.0K
11:41 426.70 426.80 426.70 426.80 5.2K
11:42 426.70 426.70 426.60 426.60 0.6K
11:43 426.50 426.60 426.50 426.60 4.0K
11:44 426.53 426.53 426.53 426.53 0.1K
11:45 426.40 426.50 426.40 426.40 4.9K
11:47 427.00 427.00 426.50 426.50 6.1K
11:48 426.60 426.60 426.60 426.60 1.0K
11:50 426.63 426.63 426.50 426.50 1.5K
11:51 426.40 426.40 426.40 426.40 0.1K
11:52 426.40 426.43 426.40 426.43 2.3K
11:53 426.70 426.70 426.70 426.70 4.6K
11:54 426.90 426.90 426.90 426.90 0.8K
11:55 426.70 426.70 426.60 426.60 0.2K
11:56 426.60 426.60 426.50 426.50 1.2K
11:57 426.60 426.80 426.40 426.80 0.5K
11:58 426.70 426.70 426.50 426.50 2.0K
11:59 426.50 426.50 426.50 426.50 0.9K
12:00 426.60 426.60 426.60 426.60 0.4K
12:01 426.90 426.90 426.90 426.90 0.5K
12:02 427.00 427.10 426.76 426.76 4.1K
12:03 426.70 426.70 426.70 426.70 0.5K
12:04 426.70 426.70 426.50 426.50 0.5K
12:05 426.60 426.60 426.60 426.60 0.2K
12:06 426.53 426.53 426.40 426.50 4.7K
12:07 426.33 426.60 426.33 426.60 0.6K
12:08 426.63 426.63 426.63 426.63 0.2K
12:09 426.70 426.70 426.70 426.70 0.1K
12:10 426.50 426.80 426.50 426.80 1.4K
12:11 426.90 426.90 426.80 426.80 0.8K
12:12 426.80 426.80 426.80 426.80 0.3K
12:13 426.60 426.60 426.60 426.60 1.0K
12:14 426.60 426.70 426.60 426.70 1.1K
12:15 426.90 426.90 426.90 426.90 0.0K
12:16 426.70 427.20 426.70 427.20 0.9K
12:18 427.23 427.23 427.10 427.10 2.2K
12:19 427.20 427.30 427.20 427.30 3.4K
12:20 427.26 427.30 427.26 427.30 1.2K
12:21 427.20 427.30 427.20 427.30 5.8K
12:22 427.37 427.52 427.37 427.52 3.0K
12:24 427.50 427.60 427.30 427.30 1.8K
12:25 427.02 427.02 427.02 427.02 0.0K
12:26 427.06 427.10 427.06 427.10 0.8K
12:27 427.20 427.30 427.20 427.30 1.5K
12:28 427.30 427.30 427.20 427.23 0.8K
12:29 427.10 427.10 427.10 427.10 0.2K
12:30 426.90 426.93 426.90 426.90 1.7K
12:32 426.90 426.90 426.90 426.90 0.1K
12:33 426.60 426.70 426.60 426.70 2.1K
12:34 426.61 426.90 426.61 426.90 1.5K
12:35 427.00 427.00 427.00 427.00 0.0K
12:36 427.20 427.30 427.20 427.30 8.5K
12:37 427.40 427.80 427.40 427.70 1.3K
12:38 427.70 427.70 427.70 427.70 1.3K
12:39 427.70 427.90 427.70 427.90 1.6K
12:40 428.00 428.10 428.00 428.10 7.4K
12:41 428.00 428.22 428.00 428.22 0.4K
12:42 428.34 428.34 427.81 427.81 3.4K
12:43 427.70 427.70 427.68 427.68 0.5K
12:44 427.60 427.70 427.60 427.67 1.9K
12:45 427.70 427.70 427.70 427.70 0.0K
12:46 427.76 427.90 427.76 427.90 2.0K
12:47 427.90 427.90 427.80 427.80 1.2K
12:48 427.70 427.70 427.50 427.50 3.8K
12:49 427.40 427.40 427.30 427.30 2.3K
12:50 427.50 427.50 427.50 427.50 4.5K
12:51 427.25 427.30 427.25 427.30 0.8K
12:52 427.20 427.20 427.20 427.20 2.6K
12:53 427.20 427.20 427.20 427.20 1.8K
12:54 427.10 427.18 427.00 427.18 0.7K
12:55 427.00 427.00 426.91 426.91 3.3K
12:56 426.90 426.90 426.50 426.50 2.7K
12:57 426.60 426.73 426.60 426.73 1.4K
12:58 426.70 426.70 426.60 426.60 0.3K
12:59 426.50 426.60 426.50 426.60 0.7K
13:00 426.50 426.50 426.40 426.50 2.0K
13:01 426.50 426.50 426.50 426.50 0.9K
13:02 426.70 426.80 426.70 426.80 4.0K
13:03 426.70 427.03 426.70 427.03 4.1K
13:04 427.20 427.20 427.20 427.20 0.1K
13:05 427.00 427.00 427.00 427.00 0.2K
13:06 427.20 427.40 427.20 427.40 1.4K
13:07 427.70 427.70 427.40 427.40 1.9K
13:08 427.60 427.60 427.60 427.60 0.8K
13:09 427.60 427.60 427.60 427.60 1.0K
13:10 427.40 427.70 427.40 427.70 5.5K
13:11 427.60 427.60 427.60 427.60 0.2K
13:12 427.50 427.50 427.50 427.50 0.2K
13:13 427.48 427.48 427.48 427.48 0.8K
13:14 427.30 427.30 427.30 427.30 0.7K
13:15 427.13 427.13 427.13 427.13 0.9K
13:16 427.10 427.30 427.10 427.30 3.3K
13:17 427.30 427.30 427.20 427.20 1.0K
13:18 427.35 427.40 427.30 427.40 8.1K
13:19 427.70 427.70 427.70 427.70 0.0K
13:20 427.50 427.90 427.40 427.90 7.9K
13:21 428.20 428.30 428.20 428.30 2.0K
13:22 428.30 428.30 428.30 428.30 3.8K
13:23 428.10 428.30 428.10 428.30 0.3K
13:24 428.33 428.33 428.20 428.33 2.2K
13:25 428.20 428.20 428.10 428.10 1.0K
13:26 427.90 428.20 427.90 428.20 2.9K
13:27 428.10 428.10 428.00 428.09 0.7K
13:28 427.90 427.90 427.90 427.90 0.5K
13:30 427.83 428.00 427.80 427.80 4.4K
13:32 427.70 427.80 427.70 427.80 1.0K
13:33 427.80 427.80 427.60 427.60 3.8K
13:34 427.70 427.70 427.63 427.70 4.3K
13:36 427.50 427.50 427.50 427.50 1.3K
13:37 427.30 427.30 427.30 427.30 0.1K
13:38 426.90 427.00 426.50 426.90 29.4K
13:39 427.00 427.10 426.90 427.00 9.2K
13:40 426.80 426.80 426.80 426.80 2.4K
13:42 427.00 427.00 426.70 426.70 1.0K
13:43 426.60 426.70 426.60 426.70 3.8K
13:45 426.70 426.70 426.60 426.60 3.0K
13:46 426.60 426.60 426.60 426.60 2.3K
13:47 426.60 426.60 426.50 426.50 9.0K
13:48 426.50 426.50 426.50 426.50 0.0K
13:49 426.60 426.60 426.60 426.60 0.8K
13:50 426.40 426.60 426.40 426.53 4.4K
13:51 426.70 426.70 426.70 426.70 1.4K
13:52 426.30 426.50 426.30 426.50 3.2K
13:53 426.40 426.50 426.40 426.50 1.0K
13:54 426.50 426.60 426.50 426.60 0.5K
13:55 426.53 426.60 426.53 426.60 2.1K
13:56 426.00 426.11 426.00 426.11 13.9K
13:57 426.20 426.35 425.86 425.90 6.4K
13:58 425.93 426.00 425.90 425.92 2.0K
13:59 426.10 426.20 426.10 426.20 1.5K
14:00 426.20 426.40 425.30 425.40 10.8K
14:01 425.40 425.40 424.89 425.04 10.2K
14:02 425.00 425.33 425.00 425.33 3.4K
14:03 425.30 425.30 425.30 425.30 0.7K
14:04 425.23 425.23 425.23 425.23 0.5K
14:05 425.40 425.40 425.40 425.40 0.5K
14:06 425.33 425.33 425.20 425.20 2.1K
14:07 425.10 425.10 425.10 425.10 2.2K
14:08 425.10 425.30 425.10 425.30 1.7K
14:09 425.40 425.40 425.20 425.20 2.4K
14:10 425.20 425.20 424.90 424.90 6.1K
14:11 424.90 425.00 424.90 425.00 0.8K
14:12 425.00 425.00 424.90 424.90 0.4K
14:13 424.90 424.90 424.90 424.90 0.0K
14:14 425.00 425.00 424.70 424.70 18.7K
14:15 424.40 424.70 424.40 424.70 0.0K
14:16 424.50 424.50 424.50 424.50 0.3K
14:17 424.60 424.60 424.20 424.20 2.9K
14:18 424.30 424.50 424.30 424.50 2.6K
14:19 424.43 424.50 424.40 424.40 3.9K
14:20 424.30 424.30 424.10 424.30 4.8K
14:21 424.40 424.50 424.40 424.40 3.9K
14:22 424.60 424.63 424.60 424.63 1.1K
14:23 424.60 425.00 424.60 424.90 26.8K
14:24 424.90 425.30 424.90 425.30 5.7K
14:25 425.70 425.70 425.60 425.60 2.6K
14:26 425.50 425.57 425.50 425.50 4.3K
14:27 425.50 425.50 425.50 425.50 3.7K
14:28 425.60 425.80 425.60 425.80 2.5K
14:29 425.50 425.50 425.30 425.30 3.8K
14:30 425.40 425.70 425.40 425.70 6.4K
14:31 425.80 425.80 425.50 425.60 10.8K
14:32 425.60 426.00 425.60 426.00 5.3K
14:33 426.00 426.20 426.00 426.20 2.1K
14:34 426.10 426.10 426.00 426.00 2.2K
14:35 425.80 425.80 425.80 425.80 6.0K
14:36 425.90 425.90 425.80 425.80 7.3K
14:37 426.00 426.10 425.90 425.90 9.9K
14:38 425.70 425.70 425.60 425.60 2.1K
14:39 425.70 426.00 425.70 426.00 3.5K
14:40 426.00 426.00 426.00 426.00 0.0K
14:41 426.00 426.36 426.00 426.36 7.9K
14:42 426.40 426.60 426.40 426.50 4.9K
14:43 426.40 426.50 425.60 425.60 5.9K
14:44 425.63 425.70 425.63 425.63 2.9K
14:45 425.70 425.70 425.50 425.50 2.1K
14:46 425.30 425.30 425.30 425.30 1.9K
14:47 425.20 425.30 425.20 425.30 3.8K
14:48 425.20 425.20 425.20 425.20 0.7K
14:49 425.10 425.10 425.00 425.00 2.1K
14:50 424.74 424.90 424.74 424.80 3.3K
14:51 424.80 425.10 424.70 425.00 10.3K
14:52 425.00 425.30 425.00 425.30 3.6K
14:53 425.40 425.50 425.20 425.20 5.3K
14:54 425.10 425.10 425.10 425.10 7.0K
14:55 425.20 426.00 425.20 426.00 9.5K
14:56 426.10 426.40 426.10 426.40 4.4K
14:57 426.40 426.80 426.40 426.60 7.8K
14:58 426.60 426.60 426.10 426.10 10.5K
14:59 426.20 426.50 426.20 426.20 8.5K
15:00 426.10 426.20 426.10 426.10 3.5K
15:01 426.20 426.70 426.20 426.70 3.3K
15:02 426.90 427.40 426.90 427.10 6.9K
15:03 427.20 427.20 427.20 427.20 0.3K
15:04 427.30 427.40 427.10 427.10 5.2K
15:05 427.40 427.40 427.40 427.40 1.4K
15:06 427.50 427.50 427.50 427.50 0.1K
15:07 427.50 427.52 427.50 427.52 1.6K
15:08 427.90 428.40 427.90 428.40 13.3K
15:09 428.30 428.80 428.20 428.80 5.5K
15:10 428.90 429.30 428.90 429.30 3.8K
15:11 429.50 429.50 429.10 429.20 6.3K
15:12 429.30 429.50 429.30 429.50 0.1K
15:13 429.70 429.80 429.70 429.80 3.5K
15:14 430.00 430.00 429.00 429.00 12.4K
15:15 429.10 429.10 429.10 429.10 5.9K
15:16 429.10 429.10 428.80 428.80 3.1K
15:17 429.00 429.00 429.00 429.00 0.9K
15:18 429.10 429.20 429.00 429.00 8.0K
15:19 429.10 429.10 429.10 429.10 2.8K
15:20 429.20 429.50 429.20 429.40 8.3K
15:21 429.50 429.60 429.10 429.10 25.7K
15:22 429.30 429.40 429.00 429.00 3.8K
15:23 428.70 428.73 428.70 428.73 1.4K
15:24 428.50 428.50 428.30 428.40 2.6K
15:25 428.20 428.30 428.20 428.30 1.5K
15:26 428.50 428.50 428.50 428.50 0.6K
15:27 428.50 428.70 428.50 428.60 3.7K
15:28 428.50 428.50 428.40 428.40 1.9K
15:29 428.40 428.40 428.30 428.30 2.0K
15:30 428.09 428.20 428.09 428.10 4.5K
15:31 428.20 428.70 428.00 428.00 14.1K
15:32 428.20 428.20 428.20 428.20 0.9K
15:33 428.10 428.10 428.10 428.10 0.3K
15:34 428.40 428.40 428.32 428.32 3.5K
15:35 428.30 428.40 428.30 428.40 1.3K
15:36 428.40 428.40 428.30 428.30 3.0K
15:38 427.90 427.90 427.90 427.90 0.1K
15:39 427.90 427.90 427.70 427.70 4.8K
15:40 427.80 427.80 427.50 427.60 5.9K
15:41 427.60 427.60 427.60 427.60 2.1K
15:42 427.50 427.80 427.50 427.80 4.6K
15:43 428.00 428.40 428.00 428.40 2.1K
15:44 428.20 428.40 428.20 428.30 4.1K
15:45 428.10 428.10 428.10 428.10 1.6K
15:47 427.90 427.90 427.70 427.70 1.3K
15:48 427.50 427.50 427.20 427.20 2.7K
15:49 427.30 427.40 427.30 427.40 6.0K
15:50 427.40 427.50 427.40 427.50 0.7K
15:51 427.50 427.50 427.50 427.50 0.3K
15:52 427.40 427.40 427.40 427.40 0.3K
15:53 426.60 426.80 426.60 426.80 17.0K
15:54 426.80 426.90 426.80 426.90 4.4K
15:55 426.70 426.70 426.70 426.70 2.5K
15:57 426.50 426.70 426.50 426.70 6.2K
15:58 426.70 426.73 426.70 426.73 1.4K
15:59 426.70 426.70 426.50 426.53 5.0K
16:00 426.60 426.60 426.60 426.60 3.6K
16:01 426.60 426.60 426.50 426.50 1.9K
16:02 426.60 426.70 426.60 426.70 1.1K
16:03 426.80 426.80 426.70 426.70 6.2K
16:04 426.78 426.78 426.60 426.60 2.4K
16:05 426.50 426.50 426.30 426.30 1.6K
16:06 426.20 426.30 426.20 426.30 0.8K
16:07 426.40 426.60 426.40 426.53 6.6K
16:08 426.40 426.40 426.40 426.40 2.0K
16:09 426.30 426.40 426.30 426.40 8.1K
16:10 426.30 426.30 425.96 425.96 5.9K
16:11 426.00 426.18 426.00 426.18 11.5K
16:12 426.16 426.30 426.16 426.30 7.8K
16:13 426.30 426.30 426.20 426.30 1.8K
16:14 426.30 426.40 426.30 426.40 0.7K
16:15 426.20 426.30 426.00 426.10 10.2K
16:16 426.06 426.10 426.00 426.10 3.4K
16:17 426.20 426.50 426.20 426.50 11.0K
16:18 426.70 426.70 426.70 426.70 2.3K
16:19 426.80 426.90 426.70 426.90 8.9K
16:20 426.80 426.80 426.50 426.50 7.1K
16:21 426.50 426.60 426.30 426.40 20.1K
16:22 426.40 426.50 426.30 426.40 7.1K
16:23 426.40 426.50 426.00 426.10 19.1K
16:24 426.20 426.20 425.80 425.80 9.3K
16:25 426.00 426.40 426.00 426.20 20.0K
16:26 426.00 426.20 425.90 426.00 8.6K
16:27 426.10 426.10 425.90 425.90 10.7K
16:28 425.90 425.90 425.70 425.73 6.1K
16:29 425.70 425.90 425.70 425.80 16.6K
16:33 428.00 428.00 428.00 428.00 3.2K
16:35 426.00 426.00 426.00 426.00 1,745.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし