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
08:00 424.20 425.60 424.14 424.14 21.7K
08:01 424.50 425.52 424.50 425.52 4.4K
08:02 425.66 425.66 425.20 425.20 1.6K
08:04 425.90 426.00 425.40 425.40 3.4K
08:05 425.16 425.16 425.00 425.00 1.8K
08:06 424.10 424.55 424.10 424.55 6.9K
08:07 424.76 424.76 424.68 424.68 0.7K
08:08 425.70 425.70 425.40 425.40 6.0K
08:09 424.61 424.61 424.60 424.60 3.0K
08:11 424.30 424.30 424.30 424.30 3.0K
08:12 423.90 423.90 423.90 423.90 0.8K
08:13 424.03 424.03 424.03 424.03 0.1K
08:15 424.90 424.90 424.90 424.90 1.7K
08:16 425.00 425.00 424.93 424.93 5.0K
08:17 424.80 424.80 424.32 424.32 4.5K
08:18 424.50 424.50 424.50 424.50 0.8K
08:19 424.10 424.10 424.10 424.10 1.5K
08:21 423.90 423.90 423.90 423.90 0.0K
08:22 423.50 424.00 423.50 424.00 2.2K
08:23 424.10 424.10 423.80 423.80 1.1K
08:25 423.78 423.78 423.78 423.78 0.0K
08:26 422.50 422.50 422.50 422.50 0.9K
08:27 422.40 422.40 422.40 422.40 0.1K
08:28 422.50 422.59 422.50 422.59 1.0K
08:29 422.00 422.20 421.89 421.89 7.6K
08:30 421.20 421.40 421.20 421.40 4.2K
08:31 420.90 420.90 420.90 420.90 0.1K
08:32 421.00 421.20 421.00 421.10 37.1K
08:33 420.90 421.00 420.90 421.00 1.9K
08:34 420.90 421.50 420.90 421.50 3.7K
08:35 421.34 421.50 421.34 421.50 0.3K
08:36 421.95 421.95 421.95 421.95 0.3K
08:37 422.70 423.40 422.70 423.40 3.0K
08:38 423.40 423.40 423.20 423.20 1.3K
08:39 423.50 423.50 423.20 423.20 0.7K
08:40 423.20 423.50 423.20 423.50 3.7K
08:41 423.44 423.80 423.44 423.80 0.0K
08:42 424.00 424.00 424.00 424.00 0.0K
08:43 423.70 423.70 423.50 423.50 1.5K
08:45 423.40 423.60 423.00 423.00 2.6K
08:46 422.60 422.70 422.50 422.50 1.9K
08:47 422.80 423.20 422.80 423.20 1.8K
08:48 423.50 423.50 423.50 423.50 2.0K
08:49 423.32 423.32 422.90 422.90 0.8K
08:51 422.40 422.40 422.30 422.30 3.9K
08:55 422.50 422.81 422.50 422.60 3.7K
08:56 422.61 422.61 422.61 422.61 1.2K
08:57 422.80 422.80 422.10 422.10 3.2K
08:59 422.40 422.40 422.40 422.40 4.3K
09:00 422.20 422.20 422.20 422.20 4.5K
09:01 422.70 422.70 422.30 422.60 2.0K
09:02 422.20 422.50 422.20 422.50 0.9K
09:03 422.20 422.51 422.20 422.30 6.3K
09:04 422.50 422.60 422.50 422.60 8.3K
09:05 423.20 424.40 423.20 424.00 68.0K
09:06 424.40 424.50 424.30 424.30 21.5K
09:07 424.20 424.20 424.10 424.14 3.6K
09:08 424.00 424.40 424.00 424.40 27.4K
09:10 424.40 424.40 424.40 424.40 1.7K
09:11 424.00 424.00 423.40 423.40 157.5K
09:12 423.20 423.30 423.00 423.30 1.3K
09:13 422.90 422.90 422.60 422.80 2.2K
09:14 422.60 422.60 422.60 422.60 0.4K
09:15 423.00 423.00 423.00 423.00 2.7K
09:16 424.40 424.40 424.40 424.40 0.0K
09:17 424.40 424.40 423.90 423.90 7.6K
09:18 423.90 423.90 423.80 423.80 3.1K
09:19 423.93 424.00 423.80 424.00 2.0K
09:20 423.60 423.60 423.50 423.50 0.3K
09:21 423.70 423.90 423.70 423.90 1.2K
09:22 423.70 423.90 423.70 423.90 1.7K
09:23 424.30 424.50 424.30 424.50 7.5K
09:24 424.50 424.60 424.40 424.50 17.9K
09:25 424.40 424.50 424.20 424.20 15.0K
09:27 424.10 424.10 424.10 424.10 0.5K
09:28 424.10 424.10 424.00 424.10 0.5K
09:29 424.30 424.50 424.30 424.50 4.6K
09:30 424.45 424.50 424.40 424.50 12.7K
09:31 424.50 424.55 424.30 424.30 19.9K
09:32 424.30 424.30 423.80 424.00 5.6K
09:33 424.00 424.15 423.90 424.00 7.4K
09:34 424.05 424.05 423.60 423.60 20.6K
09:35 423.70 423.70 423.60 423.60 0.2K
09:36 423.70 423.90 423.70 423.90 1.0K
09:37 424.00 424.00 423.90 423.90 1.8K
09:38 424.00 424.00 423.79 423.79 3.6K
09:39 423.40 423.40 423.00 423.00 4.3K
09:40 423.20 423.40 423.20 423.40 2.4K
09:41 423.35 423.50 423.35 423.50 4.2K
09:42 423.30 423.30 423.30 423.30 0.0K
09:43 423.40 423.40 423.40 423.40 2.0K
09:44 423.40 423.40 423.40 423.40 2.4K
09:45 423.20 423.20 422.80 423.00 2.3K
09:46 423.20 423.20 423.20 423.20 0.8K
09:47 423.20 423.20 423.20 423.20 0.0K
09:48 423.25 423.25 423.25 423.25 2.3K
09:49 423.00 423.00 422.90 422.90 1.7K
09:50 422.50 422.50 421.90 421.93 4.1K
09:51 422.30 422.70 422.30 422.50 5.7K
09:53 422.49 422.49 422.00 422.00 3.7K
09:54 422.10 422.40 422.10 422.40 0.3K
09:56 422.40 422.40 422.40 422.40 0.0K
09:57 422.40 422.90 422.40 422.90 2.6K
09:58 422.90 422.90 422.90 422.90 0.2K
09:59 422.90 422.90 422.90 422.90 0.5K
10:00 423.10 423.10 422.90 422.90 10.0K
10:01 422.70 422.70 422.60 422.60 2.0K
10:02 422.60 422.60 422.60 422.60 1.8K
10:03 422.30 422.70 422.30 422.70 2.8K
10:04 422.90 422.90 422.90 422.90 2.8K
10:05 422.60 422.60 422.40 422.40 1.6K
10:06 422.60 422.60 422.30 422.30 7.9K
10:07 422.60 422.60 422.60 422.60 1.4K
10:08 422.50 422.50 422.50 422.50 1.5K
10:09 422.40 422.40 422.40 422.40 1.3K
10:10 422.30 422.30 422.30 422.30 4.7K
10:11 422.20 422.30 422.20 422.30 1.8K
10:12 422.40 422.80 422.40 422.60 2.4K
10:13 422.50 422.54 422.50 422.54 1.9K
10:14 422.60 422.63 422.60 422.63 0.7K
10:15 422.70 422.70 422.70 422.70 1.8K
10:16 422.40 422.40 422.40 422.40 0.3K
10:17 422.30 422.30 422.10 422.10 8.1K
10:18 422.20 422.60 422.20 422.60 0.5K
10:19 422.51 422.51 422.51 422.51 5.0K
10:20 422.50 422.50 422.50 422.50 0.1K
10:21 422.40 422.50 422.30 422.50 3.0K
10:23 422.70 422.70 422.70 422.70 0.7K
10:24 422.80 422.84 422.60 422.60 5.2K
10:25 422.80 422.80 422.80 422.80 0.0K
10:26 422.80 422.80 422.70 422.70 0.3K
10:27 422.90 422.90 422.90 422.90 0.8K
10:29 422.80 423.10 422.80 423.10 0.6K
10:30 423.10 423.10 422.90 423.00 12.3K
10:31 423.10 423.10 423.10 423.10 0.0K
10:32 423.30 423.40 423.30 423.40 0.3K
10:34 423.80 423.90 423.60 423.60 5.8K
10:35 423.80 423.80 423.60 423.60 0.7K
10:37 423.90 423.90 423.90 423.90 0.0K
10:38 423.75 424.10 423.49 424.10 9.6K
10:39 424.30 424.30 424.30 424.30 1.8K
10:40 424.30 424.30 424.25 424.30 6.0K
10:41 424.40 424.50 424.36 424.40 6.4K
10:42 424.80 424.80 424.80 424.80 1.8K
10:43 424.91 425.10 424.91 425.10 7.0K
10:44 425.00 425.20 424.92 425.20 0.4K
10:45 425.30 425.30 425.00 425.00 1.9K
10:47 425.14 425.30 424.89 424.89 7.2K
10:49 424.80 424.80 424.80 424.80 0.8K
10:50 425.10 425.10 425.00 425.00 3.1K
10:51 424.80 424.90 424.80 424.90 2.3K
10:52 425.10 425.10 425.10 425.10 0.0K
10:53 425.10 425.10 425.10 425.10 1.3K
10:54 424.90 425.00 424.90 425.00 6.0K
10:55 425.00 425.10 425.00 425.00 0.8K
10:56 424.82 424.82 424.82 424.82 0.0K
10:59 424.85 424.85 424.79 424.79 0.8K
11:00 425.00 425.00 425.00 425.00 0.4K
11:01 425.00 425.00 425.00 425.00 0.8K
11:02 424.90 424.90 424.80 424.80 3.1K
11:03 424.90 424.90 424.90 424.90 1.4K
11:04 425.24 425.24 425.24 425.24 0.2K
11:05 425.50 425.50 425.50 425.50 1.4K
11:06 425.50 425.50 425.30 425.30 3.3K
11:07 424.90 424.90 424.80 424.80 0.3K
11:08 424.90 424.90 424.90 424.90 0.3K
11:09 425.20 425.20 424.70 424.70 1.8K
11:10 424.70 424.70 424.70 424.70 0.5K
11:11 424.80 424.80 424.80 424.80 0.8K
11:12 424.70 424.74 424.70 424.74 0.8K
11:13 424.80 424.80 424.80 424.80 0.0K
11:14 424.80 425.00 424.80 425.00 4.3K
11:16 424.80 425.10 424.80 425.10 1.2K
11:17 425.50 425.50 425.50 425.50 2.5K
11:18 425.50 425.50 425.50 425.50 0.3K
11:19 425.60 425.80 425.60 425.80 1.0K
11:20 425.80 425.90 425.80 425.90 2.2K
11:21 425.60 425.60 425.40 425.60 7.2K
11:22 425.60 425.60 425.60 425.60 0.7K
11:23 425.70 425.70 425.60 425.60 0.7K
11:24 425.60 425.60 425.60 425.60 0.3K
11:25 425.60 425.60 425.60 425.60 0.0K
11:26 425.50 425.50 425.50 425.50 3.5K
11:27 425.60 425.60 425.60 425.60 2.2K
11:28 425.70 425.70 425.70 425.70 1.1K
11:29 425.60 425.60 425.60 425.60 0.8K
11:30 425.30 425.30 425.30 425.30 1.1K
11:31 425.20 425.20 425.20 425.20 0.4K
11:32 425.10 425.10 425.00 425.00 3.6K
11:33 425.20 425.40 425.20 425.40 1.3K
11:34 425.30 425.30 425.30 425.30 1.2K
11:35 425.20 425.20 425.20 425.20 0.2K
11:36 425.10 425.10 425.10 425.10 1.5K
11:37 425.00 425.10 425.00 425.10 1.9K
11:38 425.30 425.30 425.30 425.30 1.7K
11:39 425.20 425.20 425.20 425.20 0.5K
11:40 425.30 425.30 425.30 425.30 1.2K
11:42 425.30 425.50 425.30 425.50 3.8K
11:43 425.40 425.40 425.40 425.40 0.0K
11:45 425.10 425.10 424.90 424.90 6.0K
11:46 425.10 425.10 425.00 425.00 5.2K
11:48 424.70 424.80 424.70 424.80 0.1K
11:49 425.03 425.20 425.03 425.20 4.6K
11:50 425.00 425.00 425.00 425.00 1.4K
11:51 425.10 425.10 424.70 424.70 1.9K
11:52 424.60 424.60 424.60 424.60 0.3K
11:53 424.70 424.70 424.40 424.40 4.4K
11:55 423.80 423.80 423.20 423.20 9.4K
11:56 423.60 423.60 423.50 423.50 4.5K
11:57 423.50 423.64 423.50 423.60 5.2K
11:58 423.50 423.50 423.50 423.50 0.1K
11:59 423.70 423.70 423.70 423.70 0.8K
12:00 423.70 423.80 423.50 423.50 1.4K
12:01 423.64 423.64 423.50 423.60 1.2K
12:02 423.60 424.00 423.60 423.80 3.6K
12:03 423.60 423.70 423.60 423.70 2.7K
12:04 423.80 423.80 423.80 423.80 0.5K
12:05 424.10 424.10 424.10 424.10 0.8K
12:06 424.50 424.80 424.50 424.80 0.4K
12:07 424.40 424.40 424.40 424.40 1.3K
12:09 424.40 424.50 424.40 424.50 1.2K
12:10 425.00 425.00 424.70 424.70 1.2K
12:11 424.90 425.10 424.90 425.10 1.2K
12:12 425.20 425.20 425.20 425.20 0.1K
12:13 425.30 425.30 425.10 425.10 0.4K
12:14 425.50 425.50 425.50 425.50 0.2K
12:15 425.36 425.60 425.36 425.60 5.0K
12:16 425.80 425.80 425.80 425.80 5.5K
12:17 425.86 426.00 425.80 426.00 3.0K
12:18 426.30 426.30 426.20 426.20 5.0K
12:19 426.00 426.00 425.90 425.90 0.8K
12:20 426.10 426.20 425.90 425.90 18.4K
12:21 426.10 426.40 426.10 426.40 11.7K
12:22 426.50 426.50 426.50 426.50 1.6K
12:23 426.70 427.20 426.70 427.20 2.7K
12:24 427.40 427.40 427.20 427.20 0.3K
12:25 426.90 427.10 426.90 427.10 2.4K
12:26 426.60 426.70 426.60 426.70 1.8K
12:27 426.40 426.40 426.40 426.40 0.9K
12:30 426.90 426.90 426.90 426.90 0.4K
12:31 426.90 427.40 426.90 427.39 7.1K
12:32 427.30 427.60 427.30 427.30 16.6K
12:33 427.40 427.40 427.40 427.40 0.2K
12:35 427.30 427.30 427.30 427.30 0.0K
12:37 427.30 427.30 427.30 427.30 0.9K
12:38 427.30 427.30 426.40 426.50 5.7K
12:40 426.60 426.60 426.30 426.50 2.9K
12:41 426.30 426.30 426.20 426.20 0.2K
12:44 426.05 426.10 426.05 426.10 4.2K
12:45 426.20 426.20 426.20 426.20 3.0K
12:46 426.30 426.30 426.30 426.30 1.0K
12:47 426.20 426.30 426.20 426.30 1.5K
12:48 426.40 426.50 426.40 426.50 1.0K
12:49 426.60 426.60 426.30 426.30 3.2K
12:51 426.50 426.50 426.30 426.30 10.7K
12:52 426.20 426.20 426.20 426.20 1.8K
12:53 426.40 426.40 426.00 426.00 6.8K
12:54 425.80 426.09 425.80 426.09 3.5K
12:55 426.04 426.04 425.80 425.80 2.2K
12:57 425.90 425.90 425.90 425.90 0.3K
12:58 425.70 425.70 425.60 425.60 4.9K
12:59 425.60 425.60 425.60 425.60 0.4K
13:00 425.70 425.70 425.60 425.60 2.4K
13:02 425.70 425.70 425.60 425.70 8.5K
13:03 425.70 426.00 425.70 425.80 9.1K
13:04 425.70 425.70 425.50 425.50 2.8K
13:05 425.40 425.50 425.30 425.40 8.8K
13:06 425.49 425.50 425.45 425.50 1.0K
13:07 425.40 425.40 425.40 425.40 0.3K
13:08 425.00 425.10 424.90 425.10 1.8K
13:09 424.90 424.90 424.90 424.90 3.4K
13:11 424.60 424.60 424.30 424.30 1.9K
13:12 424.10 424.10 424.10 424.10 2.0K
13:13 423.60 423.80 423.60 423.63 2.3K
13:14 423.80 423.80 423.80 423.80 0.1K
13:15 423.70 423.70 423.40 423.40 2.3K
13:16 423.30 423.50 423.30 423.50 2.4K
13:17 423.50 424.10 423.50 424.10 5.4K
13:18 424.05 424.05 424.05 424.05 2.4K
13:23 424.00 424.00 423.90 424.00 4.2K
13:24 424.05 424.05 424.05 424.05 0.0K
13:25 423.90 424.00 423.90 424.00 1.4K
13:26 423.90 424.00 423.90 424.00 0.1K
13:27 424.10 424.10 424.10 424.10 0.2K
13:28 424.30 424.30 424.30 424.30 4.7K
13:29 424.30 424.30 424.30 424.30 1.3K
13:30 424.40 424.40 424.30 424.30 3.5K
13:31 424.35 424.60 424.35 424.50 3.4K
13:32 424.53 424.53 424.40 424.40 3.4K
13:34 424.30 424.30 424.30 424.30 1.4K
13:35 424.30 424.40 424.20 424.20 3.9K
13:36 424.30 424.30 424.30 424.30 1.7K
13:37 424.50 424.50 424.50 424.50 0.2K
13:38 424.60 424.71 424.50 424.50 8.2K
13:39 424.70 424.70 424.70 424.70 1.8K
13:40 424.50 424.50 424.40 424.40 3.1K
13:41 424.10 424.10 424.10 424.10 2.2K
13:42 423.90 423.90 423.90 423.90 0.2K
13:43 424.10 424.10 424.10 424.10 1.3K
13:44 423.90 423.90 423.70 423.70 3.4K
13:45 423.90 424.00 423.90 424.00 2.2K
13:46 423.90 423.90 423.90 423.90 1.5K
13:47 423.80 423.90 423.80 423.90 0.4K
13:48 424.00 424.00 424.00 424.00 2.1K
13:49 424.00 424.00 424.00 424.00 0.0K
13:50 424.30 424.30 424.10 424.10 1.3K
13:52 423.80 423.90 423.70 423.90 5.4K
13:53 423.90 423.90 423.90 423.90 2.3K
13:55 423.80 423.80 423.70 423.70 0.5K
13:56 423.73 423.90 423.73 423.90 1.9K
13:57 423.91 423.91 423.91 423.91 0.5K
13:59 423.90 424.10 423.90 424.10 3.8K
14:00 424.20 424.20 424.00 424.10 5.2K
14:02 424.00 424.40 424.00 424.40 5.4K
14:03 424.50 425.00 424.50 425.00 1.7K
14:04 425.00 425.20 424.90 425.20 1.0K
14:05 425.30 425.40 425.30 425.40 1.2K
14:06 425.20 425.30 425.20 425.30 8.6K
14:07 425.60 425.60 425.30 425.30 1.6K
14:08 425.49 425.50 425.49 425.50 1.2K
14:09 425.30 425.49 425.30 425.30 0.4K
14:10 425.30 425.30 425.20 425.20 2.5K
14:11 425.10 425.10 425.00 425.10 3.1K
14:12 425.00 425.60 424.90 425.60 8.1K
14:14 425.40 425.40 425.40 425.40 0.1K
14:15 425.40 425.40 425.30 425.30 0.3K
14:16 425.30 425.30 425.20 425.30 1.6K
14:17 425.20 425.20 425.00 425.00 10.3K
14:18 425.00 425.00 424.90 424.90 0.5K
14:19 425.10 425.10 425.00 425.00 0.5K
14:20 424.90 424.90 424.90 424.90 1.1K
14:21 424.70 424.70 424.60 424.60 0.9K
14:22 424.63 424.63 424.63 424.63 0.0K
14:24 424.60 424.60 424.30 424.30 1.3K
14:27 424.20 424.20 424.20 424.20 2.3K
14:28 424.10 424.10 424.10 424.10 0.3K
14:29 424.00 424.00 423.90 423.90 4.2K
14:30 423.90 424.20 423.90 424.20 0.5K
14:31 424.00 424.00 423.35 423.35 3.0K
14:32 423.20 423.20 423.20 423.20 2.5K
14:33 423.40 423.40 423.40 423.40 2.8K
14:34 423.50 423.80 423.50 423.80 1.0K
14:35 423.60 423.60 423.60 423.60 1.1K
14:36 423.40 423.80 423.40 423.80 2.5K
14:37 423.80 423.80 423.30 423.30 2.4K
14:38 423.50 423.50 423.10 423.10 5.8K
14:39 423.00 423.14 423.00 423.14 6.2K
14:40 423.20 423.20 423.20 423.20 1.1K
14:41 423.10 423.30 423.10 423.10 8.9K
14:42 423.20 423.20 423.20 423.20 2.7K
14:43 423.40 423.40 423.10 423.10 3.3K
14:44 423.30 423.30 423.20 423.20 0.9K
14:45 423.10 423.10 423.01 423.01 7.6K
14:46 422.80 423.33 422.80 423.33 2.3K
14:47 423.30 424.00 423.30 423.70 15.9K
14:48 424.30 424.30 424.00 424.00 2.5K
14:49 423.70 423.80 423.70 423.80 1.6K
14:50 423.73 423.73 423.30 423.30 3.0K
14:51 423.70 423.70 423.70 423.70 1.0K
14:52 424.10 424.40 424.10 424.10 2.9K
14:53 424.10 424.10 424.10 424.10 0.5K
14:54 424.30 424.30 424.30 424.30 0.2K
14:55 424.50 424.50 424.50 424.50 2.9K
14:56 424.40 424.45 424.40 424.45 0.9K
14:57 424.19 424.19 423.95 423.95 3.3K
14:59 424.10 424.40 424.10 424.40 2.2K
15:00 424.80 424.80 424.40 424.50 7.3K
15:01 424.70 424.71 424.50 424.50 1.6K
15:02 424.40 424.60 424.40 424.60 7.6K
15:03 424.70 424.70 424.20 424.30 3,826.1K
15:04 424.00 424.00 424.00 424.00 0.6K
15:05 423.80 424.30 423.80 424.30 4.4K
15:06 424.10 424.10 424.00 424.00 3.7K
15:07 423.90 424.10 423.90 424.10 2.7K
15:08 424.20 424.20 424.20 424.20 3.8K
15:09 424.40 424.40 424.10 424.10 1.9K
15:11 424.00 424.10 424.00 424.10 2.7K
15:12 424.10 424.20 424.00 424.00 3.5K
15:13 423.90 423.90 423.90 423.90 3.0K
15:14 423.90 423.90 423.90 423.90 1.2K
15:15 423.80 423.80 423.50 423.70 6.3K
15:16 423.80 423.80 423.60 423.60 5.8K
15:17 423.70 424.00 423.70 424.00 0.9K
15:18 424.20 424.41 424.20 424.30 7.8K
15:19 424.50 424.70 424.50 424.70 8.2K
15:20 424.60 424.80 424.60 424.80 5.5K
15:21 424.63 425.00 424.63 425.00 1.9K
15:22 425.00 425.00 424.80 424.80 5.1K
15:23 424.90 424.90 424.90 424.90 1.2K
15:24 424.90 424.90 424.80 424.80 1.8K
15:25 424.80 424.80 424.70 424.70 4.4K
15:26 425.00 425.10 425.00 425.10 1.0K
15:27 425.50 425.70 425.50 425.70 1.8K
15:28 425.70 426.20 425.70 426.10 2.9K
15:29 426.20 426.70 426.20 426.70 6.0K
15:30 426.70 427.00 426.70 426.80 6.4K
15:31 426.90 426.93 426.50 426.50 7.2K
15:32 426.50 426.50 426.50 426.50 1.1K
15:33 426.50 426.50 426.50 426.50 0.1K
15:34 426.40 426.60 426.40 426.60 2.3K
15:35 426.80 426.80 426.40 426.70 51.0K
15:36 426.60 426.90 426.60 426.90 8.1K
15:37 426.70 426.70 426.70 426.70 2.1K
15:38 427.30 427.30 427.10 427.10 10.9K
15:39 427.00 427.20 426.90 427.20 38.8K
15:40 427.20 427.20 427.10 427.10 7.2K
15:41 426.90 426.90 426.70 426.70 3.3K
15:42 426.90 426.90 426.90 426.90 0.0K
15:43 427.10 427.10 427.10 427.10 1.6K
15:44 427.20 427.40 427.20 427.40 4.5K
15:45 427.40 427.40 427.40 427.40 0.8K
15:46 427.40 427.40 427.20 427.20 4.7K
15:48 427.70 427.70 427.60 427.60 4.6K
15:49 427.50 427.60 427.30 427.60 4.4K
15:50 427.60 427.60 427.60 427.60 0.9K
15:51 427.70 428.20 427.70 428.00 6.6K
15:52 427.90 427.90 427.80 427.80 4.0K
15:53 427.85 427.85 427.80 427.80 7.1K
15:54 427.80 427.85 427.70 427.85 0.6K
15:55 427.80 428.00 427.70 428.00 1.7K
15:56 428.10 428.10 428.00 428.00 3.2K
15:57 428.00 428.10 428.00 428.10 1.8K
15:58 428.00 428.10 427.90 428.10 1.0K
15:59 428.30 428.60 428.30 428.60 2.0K
16:00 428.60 428.70 428.10 428.10 8.6K
16:01 428.00 428.10 428.00 428.10 1.7K
16:02 428.00 428.00 427.70 427.80 7.2K
16:03 427.60 427.60 427.50 427.50 1.5K
16:04 427.30 427.80 427.30 427.80 15.5K
16:05 427.80 427.80 427.50 427.60 7.0K
16:06 427.60 427.60 427.50 427.50 4.9K
16:07 427.50 427.50 427.47 427.47 3.2K
16:08 427.30 427.50 427.20 427.20 11.1K
16:09 427.20 427.20 427.20 427.20 2.9K
16:10 427.05 427.30 427.05 427.10 28.3K
16:11 427.00 427.10 427.00 427.00 5.8K
16:12 427.10 427.10 427.00 427.00 35.6K
16:13 427.10 427.20 427.10 427.10 6.1K
16:14 427.10 427.20 427.10 427.20 1.3K
16:15 427.10 427.20 427.00 427.00 5.2K
16:16 427.20 427.30 427.20 427.27 5.3K
16:17 427.30 427.40 427.30 427.40 2.4K
16:18 427.30 427.50 427.20 427.20 9.7K
16:19 427.20 427.50 427.20 427.50 4.3K
16:20 427.50 427.80 427.50 427.80 6.8K
16:21 427.70 428.00 427.70 427.90 12.9K
16:22 427.90 428.10 427.90 428.00 5.8K
16:23 428.10 428.10 428.00 428.00 6.5K
16:24 428.00 428.00 428.00 428.00 5.7K
16:25 428.00 428.20 428.00 428.20 36.4K
16:26 428.10 428.10 427.90 428.00 28.6K
16:27 428.10 428.30 428.10 428.30 13.4K
16:28 428.30 428.30 428.10 428.27 11.4K
16:29 428.30 428.40 428.10 428.10 16.4K
16:35 428.60 428.60 428.60 428.60 1,724.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし