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
08:00 413.80 414.60 412.84 412.84 41.1K
08:01 413.20 413.40 413.20 413.40 1.1K
08:02 413.80 414.30 413.80 414.30 4.9K
08:03 414.70 415.10 414.30 414.60 2.3K
08:04 414.00 414.50 414.00 414.50 1.5K
08:05 413.90 414.00 413.40 413.40 1.7K
08:06 413.25 413.90 413.25 413.90 2.0K
08:07 413.80 413.80 413.80 413.80 0.5K
08:08 413.50 413.50 412.60 412.60 8.6K
08:09 412.60 412.60 411.90 412.33 5.5K
08:10 412.60 413.10 412.20 413.10 4.6K
08:11 412.70 412.80 412.40 412.40 2.4K
08:12 412.10 412.20 411.64 411.64 1.9K
08:13 411.80 411.90 411.57 411.60 7.1K
08:14 411.70 412.20 411.70 412.02 6.2K
08:15 412.32 412.50 412.29 412.50 0.1K
08:16 413.70 413.70 413.50 413.50 1.3K
08:17 412.40 412.40 412.00 412.20 12.9K
08:18 412.50 412.50 412.00 412.20 0.3K
08:19 412.20 413.20 412.20 413.20 8.3K
08:20 413.50 413.50 413.50 413.50 0.0K
08:21 413.10 413.50 413.10 413.50 6.9K
08:22 413.00 413.10 412.70 412.80 4.5K
08:23 413.20 413.20 412.80 413.05 3.6K
08:24 413.30 413.30 413.05 413.05 0.6K
08:25 413.47 413.90 413.47 413.90 13.4K
08:26 414.10 414.90 414.10 414.70 10.1K
08:27 415.00 415.70 415.00 415.70 6.2K
08:28 415.70 415.70 414.90 415.23 40.4K
08:29 415.50 415.50 415.40 415.40 19.1K
08:30 415.30 415.35 414.80 415.35 25.8K
08:31 415.40 415.80 415.40 415.80 3.8K
08:32 416.60 416.70 416.50 416.70 2.8K
08:33 416.30 417.00 416.10 416.85 5.1K
08:34 416.70 417.00 416.70 417.00 2.2K
08:36 417.10 417.10 417.10 417.10 0.1K
08:37 417.30 417.30 417.30 417.30 3.9K
08:38 417.55 418.00 417.55 418.00 12.4K
08:39 418.11 418.11 417.90 417.90 1.6K
08:40 418.20 418.20 417.90 418.10 0.5K
08:41 418.09 418.50 417.90 418.50 6.4K
08:42 418.80 419.20 418.80 419.20 1.3K
08:43 418.80 419.00 418.80 418.90 4.6K
08:44 419.20 419.20 419.00 419.00 7.5K
08:45 419.30 419.30 418.90 418.90 4.0K
08:46 419.10 419.30 418.80 418.80 22.2K
08:47 418.40 418.50 418.10 418.49 2.5K
08:49 418.20 418.90 418.20 418.90 2.4K
08:50 418.90 418.90 418.50 418.50 1.4K
08:51 418.00 418.50 418.00 418.50 0.3K
08:52 418.10 418.50 418.10 418.50 0.3K
08:53 418.80 419.10 418.80 418.90 2.4K
08:54 418.80 418.80 418.60 418.70 1.6K
08:55 418.50 418.90 418.50 418.90 2.1K
08:56 419.40 419.40 419.40 419.40 0.1K
08:57 420.00 420.15 420.00 420.15 2.0K
08:58 419.80 419.80 419.80 419.80 1.2K
08:59 420.00 420.00 419.10 419.10 4.2K
09:00 419.80 419.80 419.60 419.60 1.5K
09:01 419.70 419.70 419.70 419.70 0.7K
09:02 419.40 419.40 419.30 419.30 2.4K
09:03 418.70 418.90 418.70 418.90 25.0K
09:04 418.90 418.90 418.90 418.90 1.1K
09:05 418.90 418.90 418.90 418.90 1.3K
09:06 419.20 419.20 419.20 419.20 2.2K
09:07 419.80 419.80 419.50 419.50 2.1K
09:08 419.60 419.70 419.60 419.70 1.5K
09:09 419.60 419.60 419.60 419.60 0.9K
09:10 419.70 420.20 419.70 420.20 1.3K
09:11 420.30 420.30 420.10 420.10 0.0K
09:12 420.70 420.70 420.30 420.30 1.6K
09:13 420.51 420.65 420.30 420.65 4.9K
09:14 420.50 420.70 420.30 420.70 1.3K
09:15 420.60 420.60 420.40 420.40 1.3K
09:16 420.30 420.30 420.30 420.30 0.3K
09:17 420.30 420.30 420.30 420.30 0.1K
09:18 420.70 420.70 420.70 420.70 0.0K
09:19 420.90 421.00 420.70 420.90 5.8K
09:20 421.10 421.10 420.80 420.80 4.5K
09:21 420.90 421.30 420.90 421.20 4.4K
09:22 420.90 420.90 420.90 420.90 0.4K
09:24 421.40 421.40 421.40 421.40 0.5K
09:25 421.40 421.40 421.30 421.30 2.8K
09:26 421.20 421.20 421.00 421.00 1.1K
09:27 420.90 421.00 420.80 420.80 0.1K
09:28 421.00 421.10 420.93 420.93 1.0K
09:29 420.95 420.95 420.60 420.60 4.3K
09:30 420.80 420.80 420.80 420.80 1.3K
09:31 420.90 421.20 420.70 421.20 1.6K
09:33 421.90 421.90 421.90 421.90 0.6K
09:34 421.92 421.92 421.80 421.80 6.8K
09:36 422.00 422.00 422.00 422.00 0.0K
09:37 422.00 422.00 421.60 421.70 4.2K
09:38 422.00 422.10 422.00 422.10 0.9K
09:39 422.30 422.45 422.30 422.45 1.8K
09:40 422.30 422.30 422.30 422.30 1.2K
09:41 422.30 422.54 422.20 422.50 6.2K
09:42 422.40 422.45 422.40 422.40 3.4K
09:43 422.30 422.30 422.10 422.20 1.6K
09:44 422.00 422.00 422.00 422.00 0.7K
09:45 422.10 422.13 422.00 422.00 0.6K
09:46 422.10 422.10 422.00 422.00 4.1K
09:47 421.80 421.95 421.65 421.95 1.4K
09:50 422.00 422.00 422.00 422.00 0.3K
09:51 422.30 422.49 422.10 422.49 5.3K
09:52 422.55 422.80 422.55 422.80 1.2K
09:53 422.60 422.70 422.56 422.70 3.8K
09:54 422.60 422.60 422.60 422.60 0.3K
09:55 422.63 422.80 422.63 422.80 8.5K
09:56 423.00 423.00 422.90 422.90 25.7K
09:57 422.90 423.50 422.90 423.50 2.0K
09:58 423.10 423.10 423.06 423.06 1.7K
09:59 423.20 423.20 423.05 423.05 1.8K
10:00 423.20 423.54 423.00 423.54 16.0K
10:01 423.75 423.75 423.75 423.75 3.5K
10:03 423.30 423.30 423.30 423.30 0.8K
10:04 423.60 423.80 423.60 423.80 1.7K
10:05 423.93 424.30 423.93 424.30 1.0K
10:06 424.40 424.40 424.25 424.25 1.2K
10:07 424.20 424.20 423.70 423.70 3.0K
10:08 423.63 423.63 423.63 423.63 0.0K
10:09 423.60 424.10 423.60 423.80 6.8K
10:10 424.10 424.10 423.90 424.10 9.5K
10:11 424.00 424.00 423.70 423.70 1.0K
10:12 423.70 424.30 423.70 424.30 1.0K
10:13 424.50 424.50 424.50 424.50 0.1K
10:14 424.40 424.40 424.30 424.40 1.8K
10:15 424.53 424.54 424.53 424.54 3.0K
10:16 424.60 425.00 424.60 424.70 7.0K
10:17 424.80 424.80 424.68 424.68 1.5K
10:18 424.60 424.70 424.60 424.70 1.4K
10:19 424.40 424.65 424.40 424.65 2.2K
10:20 424.50 424.50 424.50 424.50 2.2K
10:21 424.70 425.10 424.70 425.10 10.8K
10:22 424.90 425.00 424.90 425.00 2.3K
10:23 425.10 425.10 425.10 425.10 0.4K
10:24 425.20 425.20 424.60 424.60 7.5K
10:25 424.90 424.90 424.20 424.20 7.4K
10:26 424.10 424.10 424.10 424.10 0.4K
10:27 424.10 424.10 424.00 424.00 0.8K
10:28 424.30 424.30 424.00 424.00 0.4K
10:29 423.70 423.70 423.53 423.53 2.1K
10:30 423.60 423.90 423.60 423.90 4.0K
10:31 423.80 423.80 423.80 423.80 1.6K
10:32 423.90 423.90 423.40 423.40 2.1K
10:33 423.40 423.40 423.19 423.19 1.6K
10:34 423.30 423.30 423.30 423.30 0.8K
10:35 423.40 423.80 423.40 423.80 2.5K
10:36 423.20 423.20 423.20 423.20 5.9K
10:37 423.00 423.30 423.00 423.30 0.9K
10:38 423.22 423.22 423.22 423.22 0.6K
10:39 423.30 423.30 423.20 423.20 0.5K
10:40 422.70 422.70 422.60 422.60 1.9K
10:42 422.60 422.60 422.60 422.60 0.1K
10:45 423.70 423.70 423.50 423.50 1.0K
10:46 423.50 423.50 423.50 423.50 3.5K
10:47 423.70 423.80 423.70 423.80 0.2K
10:48 423.70 423.70 423.70 423.70 0.4K
10:49 423.40 423.40 423.40 423.40 2.1K
10:50 423.65 423.80 423.65 423.80 1.2K
10:51 423.90 423.90 423.90 423.90 1.6K
10:53 423.80 423.80 423.60 423.60 0.5K
10:54 423.30 423.30 423.30 423.30 3.6K
10:55 423.60 423.70 423.50 423.70 2.2K
10:56 423.50 423.50 423.50 423.50 0.1K
10:57 423.20 423.20 423.20 423.20 2.9K
10:59 423.20 423.40 423.20 423.20 2.8K
11:00 423.30 423.30 423.30 423.30 0.8K
11:01 423.30 423.40 423.30 423.40 0.9K
11:02 423.30 423.30 423.30 423.30 0.1K
11:03 423.40 423.50 423.40 423.50 0.9K
11:05 423.40 423.60 423.40 423.60 1.9K
11:06 423.90 423.90 423.90 423.90 0.0K
11:07 423.83 423.83 423.20 423.20 1.8K
11:08 423.20 423.20 423.00 423.00 0.4K
11:09 423.00 423.00 423.00 423.00 2.5K
11:10 423.20 423.25 423.20 423.25 0.7K
11:13 423.10 423.10 423.10 423.10 0.5K
11:14 423.00 423.00 423.00 423.00 1.2K
11:16 423.30 423.30 423.10 423.10 0.3K
11:17 423.10 423.10 423.10 423.10 1.2K
11:19 422.96 422.96 422.96 422.96 0.5K
11:20 423.10 423.10 423.00 423.00 0.8K
11:21 423.30 423.30 423.30 423.30 1.1K
11:22 423.20 423.40 422.90 423.40 9.2K
11:23 423.50 423.70 423.50 423.70 0.3K
11:24 423.90 424.10 423.90 424.00 9.1K
11:25 424.00 424.00 424.00 424.00 0.4K
11:26 424.20 424.20 424.20 424.20 0.0K
11:28 424.33 424.33 424.33 424.33 17.1K
11:29 424.20 424.30 424.10 424.10 27.7K
11:30 424.50 424.60 424.50 424.60 3.5K
11:31 424.60 424.60 424.50 424.50 1.6K
11:32 424.40 424.40 424.20 424.40 0.7K
11:33 424.20 424.30 424.20 424.30 1.7K
11:35 424.50 424.50 424.50 424.50 0.3K
11:36 424.58 424.58 424.58 424.58 0.4K
11:37 424.85 424.85 424.85 424.85 0.0K
11:38 424.70 424.70 424.68 424.68 2.3K
11:39 424.90 424.90 424.70 424.70 0.6K
11:40 424.85 424.85 424.85 424.85 2.7K
11:41 424.80 424.80 424.80 424.80 0.0K
11:42 424.90 424.90 424.90 424.90 0.0K
11:43 424.80 424.80 424.80 424.80 0.2K
11:45 424.80 424.80 424.80 424.80 0.8K
11:46 424.80 425.00 424.80 425.00 1.5K
11:48 424.90 424.90 424.60 424.60 0.2K
11:50 424.66 425.00 424.66 425.00 1.3K
11:51 424.90 424.90 424.90 424.90 0.1K
11:54 424.90 424.90 424.75 424.75 5.4K
11:55 424.80 424.80 424.60 424.60 2.0K
11:56 424.80 424.80 424.80 424.80 0.0K
11:58 425.00 425.40 425.00 425.40 6.4K
11:59 425.20 425.30 425.20 425.30 0.2K
12:00 425.30 425.50 425.30 425.50 3.9K
12:01 425.50 425.50 425.30 425.30 2.9K
12:02 425.10 425.10 425.10 425.10 0.3K
12:03 425.20 425.20 424.90 424.90 3.0K
12:04 424.80 424.80 424.80 424.80 0.3K
12:05 424.93 424.93 424.93 424.93 1.4K
12:06 424.80 424.80 424.80 424.80 0.4K
12:07 424.70 424.78 424.70 424.78 1.6K
12:08 424.60 424.60 424.50 424.50 2.0K
12:09 424.90 424.93 424.90 424.93 4.2K
12:10 425.10 425.10 425.10 425.10 0.0K
12:11 424.80 424.90 424.80 424.90 1.4K
12:12 424.70 424.70 424.60 424.60 1.4K
12:13 424.80 425.00 424.80 425.00 1.4K
12:14 425.20 425.20 425.20 425.20 0.4K
12:15 425.40 425.60 425.23 425.40 2.8K
12:16 425.30 425.30 425.00 425.00 2.5K
12:18 425.20 425.20 425.20 425.20 0.0K
12:20 425.20 425.20 425.20 425.20 4.8K
12:23 425.30 425.30 425.30 425.30 1.0K
12:24 425.20 425.20 425.10 425.10 2.1K
12:25 425.23 425.23 425.23 425.23 0.0K
12:26 425.00 425.00 424.70 424.70 1.1K
12:27 425.00 425.20 425.00 425.20 2.2K
12:29 425.00 425.00 424.80 424.80 0.1K
12:30 424.60 424.70 424.60 424.70 1.0K
12:32 425.40 425.40 425.40 425.40 1.6K
12:33 425.20 425.30 425.00 425.30 3.2K
12:35 425.20 425.20 425.20 425.20 0.2K
12:38 424.90 425.00 424.90 425.00 1.7K
12:39 425.00 425.00 425.00 425.00 0.4K
12:40 425.00 425.10 425.00 425.10 0.9K
12:41 425.15 425.15 425.15 425.15 0.1K
12:42 425.21 425.21 424.95 424.95 5.0K
12:43 425.10 425.10 425.10 425.10 0.2K
12:45 425.00 425.00 425.00 425.00 2.1K
12:46 424.80 424.80 424.80 424.80 0.3K
12:48 424.90 424.90 424.90 424.90 0.5K
12:49 425.00 425.00 425.00 425.00 1.2K
12:50 424.90 424.90 424.90 424.90 0.3K
12:51 425.20 425.26 425.20 425.26 3.3K
12:53 425.30 425.30 425.30 425.30 0.0K
12:54 425.50 425.70 425.50 425.70 0.9K
12:55 425.70 425.80 425.70 425.70 2.9K
12:56 425.70 425.70 425.70 425.70 0.9K
12:57 425.70 426.10 425.70 426.00 35.8K
13:00 426.00 426.00 425.90 425.90 2.1K
13:01 425.70 425.70 425.70 425.70 0.3K
13:02 425.60 425.60 425.40 425.40 0.6K
13:03 425.50 425.70 425.50 425.70 0.7K
13:05 425.90 426.20 425.90 426.20 0.2K
13:06 426.50 426.50 426.50 426.50 0.0K
13:07 426.30 426.70 426.20 426.70 6.8K
13:08 426.80 426.80 426.80 426.80 0.2K
13:09 426.90 426.90 426.72 426.72 0.1K
13:10 426.90 427.10 426.90 427.10 8.0K
13:11 427.30 427.33 427.30 427.30 3.4K
13:12 427.43 427.43 427.43 427.43 0.0K
13:13 427.50 427.50 427.50 427.50 0.2K
13:14 427.20 427.20 427.20 427.20 3.3K
13:15 427.20 427.20 427.20 427.20 0.5K
13:16 426.70 426.70 426.70 426.70 0.2K
13:17 426.80 426.80 426.80 426.80 11.3K
13:18 426.90 426.90 426.70 426.83 6.0K
13:19 426.70 426.80 426.30 426.30 4.2K
13:20 426.20 426.30 426.20 426.20 1.9K
13:21 426.30 426.40 426.30 426.30 1.6K
13:22 426.50 426.50 425.60 425.60 6.8K
13:23 425.70 426.10 425.70 426.10 4.2K
13:24 426.00 426.20 425.95 425.95 0.3K
13:25 426.10 426.10 425.60 425.60 1.8K
13:26 425.70 426.00 425.70 426.00 1.9K
13:27 425.80 425.90 425.80 425.90 1.8K
13:29 425.90 426.10 425.90 426.10 0.2K
13:30 426.00 426.10 426.00 426.10 2.9K
13:31 426.30 426.30 425.60 425.60 4.3K
13:32 425.70 425.70 425.50 425.50 3.0K
13:33 425.75 425.75 425.75 425.75 0.7K
13:34 425.90 425.90 425.90 425.90 0.2K
13:35 426.20 426.20 426.20 426.20 0.1K
13:36 426.50 426.50 426.50 426.50 0.3K
13:37 426.40 426.50 426.40 426.40 2.6K
13:38 426.40 426.40 426.30 426.30 0.4K
13:39 426.50 426.50 426.50 426.50 0.0K
13:40 426.50 426.80 426.50 426.80 3.5K
13:41 426.90 426.90 426.86 426.86 0.4K
13:42 427.30 427.30 426.80 426.90 5.3K
13:44 427.10 427.40 426.80 426.89 11.0K
13:45 427.40 427.70 427.40 427.70 1.6K
13:46 427.90 428.06 427.90 427.90 5.6K
13:48 427.90 427.90 427.80 427.80 2.4K
13:49 427.60 427.60 427.60 427.60 0.0K
13:50 427.50 427.80 427.50 427.80 2.0K
13:52 427.70 427.70 427.70 427.70 2.5K
13:53 427.48 427.48 427.30 427.30 3.7K
13:54 427.25 427.40 426.90 426.90 3.1K
13:57 426.60 426.60 426.60 426.60 1.9K
13:58 426.50 426.90 426.50 426.80 2.7K
14:00 426.60 426.60 426.60 426.60 0.0K
14:02 426.62 426.70 426.62 426.70 1.5K
14:03 426.30 426.30 426.20 426.20 6.0K
14:04 426.50 426.50 426.40 426.40 0.4K
14:05 426.45 426.60 426.45 426.60 3.1K
14:07 426.80 426.80 426.80 426.80 0.2K
14:08 427.00 427.50 427.00 427.50 3.8K
14:09 427.50 427.50 427.50 427.50 1.5K
14:10 427.90 428.40 427.90 428.40 5.2K
14:11 428.40 428.40 428.40 428.40 0.5K
14:12 428.80 428.90 428.80 428.80 3.6K
14:14 428.40 428.50 428.20 428.20 7.9K
14:15 428.20 428.20 428.20 428.20 0.3K
14:16 427.90 427.90 427.80 427.80 2.0K
14:17 428.10 428.10 428.10 428.10 0.0K
14:18 428.20 428.20 428.20 428.20 3.5K
14:19 428.50 428.50 428.50 428.50 2.9K
14:20 428.40 428.40 428.20 428.30 1.0K
14:22 428.60 429.00 428.60 428.60 4.3K
14:23 428.60 428.60 428.60 428.60 1.4K
14:24 428.50 428.60 428.40 428.40 2.1K
14:26 428.00 428.00 428.00 428.00 1.4K
14:27 427.90 427.90 427.90 427.90 0.0K
14:28 428.10 428.20 428.10 428.20 0.5K
14:29 427.90 428.00 427.80 428.00 3.6K
14:30 428.10 428.30 427.50 427.50 6.4K
14:31 427.80 428.20 427.80 428.20 4.9K
14:32 428.10 428.10 427.72 427.72 4.3K
14:33 427.85 427.90 427.80 427.80 3.4K
14:34 427.70 427.70 426.90 426.90 3.5K
14:35 426.90 426.90 426.70 426.70 3.4K
14:36 426.30 426.70 426.30 426.70 1.5K
14:37 426.43 426.60 426.40 426.60 1.7K
14:38 426.40 426.40 426.10 426.20 36.7K
14:39 426.00 426.00 425.50 425.50 39.2K
14:40 425.50 425.50 425.00 425.00 2.3K
14:41 424.70 425.40 424.70 425.10 74.4K
14:43 425.10 425.21 425.10 425.21 4.5K
14:44 425.30 425.30 425.10 425.10 3.2K
14:45 425.00 425.20 425.00 425.20 3.1K
14:46 425.40 425.80 425.40 425.80 1.8K
14:47 425.60 425.60 425.00 425.00 5.7K
14:48 424.60 424.70 424.60 424.70 4.9K
14:49 424.60 425.20 424.40 425.20 3.0K
14:50 425.50 425.50 425.50 425.50 0.7K
14:51 426.00 426.30 425.90 426.30 75.0K
14:52 426.30 426.30 426.30 426.30 0.0K
14:53 426.40 426.40 426.40 426.40 2.3K
14:55 426.60 426.90 426.60 426.90 4.1K
14:56 426.60 426.60 426.30 426.30 1.8K
14:57 426.60 426.60 426.60 426.60 1.0K
14:58 426.90 426.90 426.90 426.90 0.3K
15:00 427.20 427.50 427.20 427.50 5.0K
15:01 427.45 427.49 427.30 427.45 2.9K
15:02 427.60 427.60 427.50 427.50 11.1K
15:03 427.50 428.20 427.46 428.20 6.7K
15:04 428.60 428.60 428.40 428.40 3.2K
15:05 428.40 428.40 428.22 428.22 3.5K
15:06 428.10 428.30 428.10 428.30 3.6K
15:07 428.30 428.30 428.25 428.25 1.7K
15:08 428.50 428.60 428.50 428.60 2.5K
15:09 428.70 428.70 428.10 428.10 4.3K
15:10 428.10 428.10 427.60 427.60 4.6K
15:11 427.60 427.90 427.60 427.90 1.0K
15:12 428.00 428.00 428.00 428.00 3.0K
15:13 428.00 428.00 427.90 427.90 1.1K
15:15 427.70 427.70 427.20 427.20 2.5K
15:16 427.31 427.31 427.31 427.31 0.2K
15:17 427.40 427.40 427.10 427.10 2.8K
15:18 427.10 427.10 427.10 427.10 3.0K
15:19 427.00 427.20 427.00 427.20 1.3K
15:20 427.10 427.10 426.80 426.80 1.6K
15:21 426.90 427.20 426.90 427.20 1.7K
15:22 427.10 427.10 426.70 426.70 2.1K
15:23 426.53 426.53 426.53 426.53 0.5K
15:26 426.80 426.80 426.80 426.80 0.0K
15:27 426.60 426.60 426.60 426.60 2.8K
15:28 426.40 426.60 426.40 426.60 2.6K
15:29 426.50 426.50 426.50 426.50 2.1K
15:30 426.50 426.60 426.20 426.20 4.3K
15:31 426.10 426.10 426.10 426.10 1.1K
15:32 426.20 426.80 426.20 426.70 2.2K
15:33 426.40 426.50 426.40 426.50 0.7K
15:34 426.60 426.60 426.60 426.60 1.1K
15:35 426.60 426.60 426.60 426.60 0.2K
15:36 427.00 427.30 427.00 427.00 6.6K
15:37 427.00 427.00 427.00 427.00 1.7K
15:38 427.40 427.40 427.40 427.40 1.0K
15:40 427.90 427.90 427.90 427.90 0.0K
15:41 427.70 427.80 427.70 427.80 5.3K
15:42 427.90 427.90 427.90 427.90 0.0K
15:43 427.70 428.00 427.70 428.00 1.6K
15:44 428.00 428.00 427.80 427.80 4.8K
15:45 427.80 427.80 427.60 427.60 2.5K
15:46 427.00 427.20 427.00 427.00 40.2K
15:47 427.20 427.30 427.20 427.30 0.4K
15:48 427.20 427.20 427.20 427.20 1.1K
15:50 427.30 427.60 427.30 427.60 5.8K
15:51 427.20 427.20 427.20 427.20 1.8K
15:52 427.20 427.30 427.20 427.20 1.1K
15:53 427.20 427.20 427.20 427.20 3.2K
15:55 427.40 427.50 427.30 427.40 4.4K
15:57 427.30 427.44 427.30 427.40 2.7K
15:58 427.50 427.50 427.50 427.50 0.5K
15:59 427.40 427.40 427.30 427.30 2.9K
16:00 427.20 427.20 426.80 426.80 9.2K
16:01 426.90 427.00 426.90 427.00 2.4K
16:03 426.80 426.90 426.80 426.90 4.5K
16:04 426.80 426.90 426.80 426.90 2.3K
16:06 426.90 426.90 426.90 426.90 3.1K
16:07 426.90 427.00 426.90 427.00 3.4K
16:08 426.90 426.90 426.80 426.90 4.1K
16:09 426.70 426.90 426.70 426.80 3.5K
16:10 426.90 427.30 426.80 427.20 7.1K
16:11 427.20 428.00 427.20 427.80 98.6K
16:12 428.10 428.10 427.80 427.80 2.6K
16:13 427.70 427.80 427.70 427.70 1.7K
16:14 427.70 427.70 427.40 427.50 41.7K
16:15 427.30 427.30 427.10 427.10 2.8K
16:16 427.00 427.10 426.80 426.80 1.9K
16:17 426.78 426.78 426.60 426.60 1.8K
16:18 426.50 427.10 426.50 427.10 8.4K
16:19 426.90 427.10 426.90 427.10 0.2K
16:20 427.20 427.30 427.10 427.10 0.9K
16:21 427.30 427.30 427.00 427.00 3.0K
16:22 427.10 427.20 427.10 427.20 3.4K
16:23 427.40 427.40 427.40 427.40 2.0K
16:24 427.50 427.50 427.20 427.20 5.7K
16:25 427.30 427.50 427.20 427.30 4.8K
16:26 427.12 427.12 427.00 427.10 1.7K
16:27 427.20 427.30 427.12 427.12 8.0K
16:28 427.30 427.30 426.90 427.20 6.9K
16:29 427.20 427.20 427.00 427.10 4.2K
16:35 426.70 426.70 426.70 426.70 5,324.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし