Barratt Redrow PLC (BTRW)

BTRW
🏛️ イギリス →
395.80
最終更新: 2025-10-03
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
08:00 423.80 424.08 422.36 423.10 28.5K
08:01 424.70 425.84 424.70 425.80 5.4K
08:02 425.50 425.50 425.00 425.00 1.0K
08:03 424.80 425.08 424.80 425.08 5.7K
08:04 425.10 425.60 425.10 425.10 3.7K
08:05 425.07 425.80 424.88 425.80 1.4K
08:06 426.50 427.60 426.30 427.60 15.7K
08:07 427.60 428.50 427.60 428.30 18.2K
08:08 428.80 428.80 427.48 427.48 5.8K
08:09 427.50 427.80 426.60 427.80 14.8K
08:10 428.00 428.00 426.90 426.90 3.8K
08:11 426.70 426.90 426.20 426.90 9.4K
08:12 426.70 426.80 426.70 426.70 9.3K
08:13 426.70 427.10 426.70 427.10 2.7K
08:14 426.30 426.30 426.30 426.30 1.3K
08:15 426.40 426.70 426.40 426.70 5.9K
08:16 426.75 427.40 426.75 427.40 14.9K
08:17 427.10 427.10 426.40 426.60 8.1K
08:18 426.40 426.70 426.30 426.70 22.1K
08:19 426.50 426.90 426.50 426.90 10.4K
08:20 427.00 427.00 426.70 426.70 5.1K
08:21 426.50 426.50 426.30 426.30 1.0K
08:22 426.60 427.00 426.60 427.00 1.0K
08:23 427.10 427.40 427.10 427.40 1.0K
08:24 427.10 427.50 427.10 427.50 4.8K
08:26 427.70 427.80 427.70 427.80 2.3K
08:27 428.30 428.30 428.30 428.30 0.0K
08:28 428.30 428.30 427.40 427.40 3.7K
08:29 427.30 427.60 427.30 427.60 9.5K
08:30 427.64 428.00 427.64 427.70 5.3K
08:31 428.20 428.20 428.00 428.10 4.9K
08:32 427.40 427.80 427.40 427.80 33.1K
08:33 427.41 427.70 427.41 427.60 25.9K
08:34 427.30 427.60 427.30 427.60 4.2K
08:35 427.60 428.10 427.60 428.10 1.9K
08:36 427.80 427.80 427.70 427.70 2.9K
08:37 427.52 427.52 427.52 427.52 21.0K
08:38 427.40 427.40 426.70 426.70 3.7K
08:39 426.60 426.80 426.60 426.80 2.9K
08:40 426.80 426.90 426.78 426.90 3.7K
08:41 426.70 426.90 426.70 426.90 2.9K
08:42 427.09 427.10 427.09 427.10 3.2K
08:43 427.20 427.20 427.20 427.20 0.6K
08:44 427.60 427.60 427.60 427.60 2.0K
08:45 427.54 427.70 427.54 427.60 2.0K
08:46 426.30 426.80 426.20 426.20 36.6K
08:47 426.00 426.04 425.60 425.60 4.4K
08:48 426.00 426.00 425.70 425.70 2.8K
08:49 425.78 426.00 425.78 426.00 10.2K
08:50 425.70 425.70 424.70 424.70 7.9K
08:51 424.80 425.24 424.80 425.24 18.4K
08:53 425.20 425.20 425.20 425.20 1.1K
08:54 424.80 424.90 424.80 424.90 1.9K
08:55 425.00 425.20 425.00 425.20 4.3K
08:58 424.90 424.90 424.80 424.90 3.5K
08:59 424.60 424.60 424.60 424.60 0.3K
09:00 425.00 425.00 425.00 425.00 1.4K
09:01 424.80 424.84 424.80 424.84 0.5K
09:03 424.70 424.70 424.70 424.70 0.0K
09:04 424.80 424.90 424.80 424.90 2.1K
09:05 424.80 424.80 424.80 424.80 0.1K
09:06 424.10 424.10 424.10 424.10 1.4K
09:08 424.20 424.20 423.90 423.90 23.9K
09:10 424.40 424.40 424.40 424.40 0.7K
09:11 425.00 425.00 425.00 425.00 0.3K
09:12 425.20 425.60 425.20 425.60 4.0K
09:13 425.70 425.73 425.50 425.50 2.0K
09:14 425.33 425.33 425.33 425.33 0.0K
09:15 425.30 425.30 425.30 425.30 0.6K
09:16 425.40 425.40 425.40 425.40 2.6K
09:17 425.00 425.50 425.00 425.50 0.8K
09:19 425.70 425.70 425.60 425.60 1.8K
09:20 425.80 425.80 425.30 425.30 9.8K
09:21 425.50 425.50 425.50 425.50 5.3K
09:22 425.70 425.90 425.70 425.90 2.7K
09:23 425.80 425.90 425.80 425.90 0.1K
09:24 425.50 425.80 425.50 425.80 5.1K
09:25 426.00 426.74 426.00 426.74 3.3K
09:26 426.90 426.90 426.90 426.90 0.2K
09:27 427.10 427.30 427.10 427.30 1.2K
09:28 426.90 426.90 426.40 426.40 3.4K
09:29 425.80 425.80 425.80 425.80 0.6K
09:30 425.90 426.10 425.90 426.10 0.8K
09:31 426.23 426.60 426.23 426.60 0.5K
09:32 426.80 426.80 426.20 426.20 1.0K
09:34 426.20 426.40 426.20 426.40 0.9K
09:35 426.20 426.40 426.10 426.10 2.1K
09:37 426.15 426.15 426.00 426.00 1.4K
09:38 425.80 425.80 425.70 425.80 3.4K
09:39 426.00 426.00 426.00 426.00 1.5K
09:40 425.90 426.00 425.90 426.00 0.7K
09:41 425.60 425.70 425.60 425.70 1.6K
09:42 425.80 425.80 425.80 425.80 1.0K
09:43 425.90 425.90 425.90 425.90 0.2K
09:44 426.10 426.30 426.10 426.30 1.4K
09:45 426.50 426.50 426.50 426.50 0.3K
09:46 426.60 427.10 426.60 426.70 2.1K
09:48 426.90 426.90 426.90 426.90 1.1K
09:50 427.00 427.00 426.60 426.60 9.5K
09:54 426.50 426.70 426.50 426.70 0.7K
09:55 426.40 426.40 426.20 426.20 1.5K
09:56 426.00 426.20 425.90 426.20 32.3K
09:57 426.20 426.20 426.20 426.20 2.0K
09:58 426.00 426.20 426.00 426.20 1.1K
09:59 426.30 426.30 426.30 426.30 1.9K
10:01 426.40 426.40 426.20 426.20 1.8K
10:02 425.90 425.90 425.90 425.90 0.9K
10:03 426.30 426.30 426.10 426.10 3.3K
10:04 426.10 426.20 426.10 426.20 2.4K
10:05 426.27 426.40 426.20 426.30 3.4K
10:06 426.30 426.30 426.30 426.30 1.1K
10:07 426.40 426.62 426.40 426.62 0.6K
10:08 426.60 426.60 426.60 426.60 0.6K
10:09 426.20 426.20 426.10 426.20 2.4K
10:10 426.20 426.20 425.90 425.90 4.3K
10:11 425.90 425.90 425.50 425.50 1.1K
10:12 425.30 425.30 425.30 425.30 0.4K
10:13 424.70 424.70 424.70 424.70 1.0K
10:14 424.50 424.50 424.30 424.30 3.2K
10:15 424.20 424.60 424.20 424.60 3.6K
10:16 424.80 425.10 424.60 424.60 2.2K
10:17 424.50 424.50 424.50 424.50 0.3K
10:19 424.70 424.80 424.70 424.80 2.5K
10:21 424.60 424.60 424.40 424.40 2.2K
10:23 424.00 424.20 423.90 424.20 4.1K
10:24 424.40 424.50 424.40 424.40 1.3K
10:25 424.40 424.40 424.20 424.20 1.3K
10:26 423.20 423.20 423.20 423.20 3.4K
10:27 423.30 423.60 423.30 423.50 2.9K
10:28 423.40 423.40 423.40 423.40 0.4K
10:29 423.20 423.20 422.90 422.90 0.5K
10:30 422.70 422.70 422.70 422.70 0.2K
10:31 422.80 423.00 422.80 422.80 2.3K
10:32 422.80 422.80 422.80 422.80 0.6K
10:33 422.60 422.60 422.20 422.20 8.4K
10:34 422.30 422.63 422.30 422.63 1.5K
10:35 422.50 423.10 422.40 423.10 11.1K
10:36 423.04 423.30 423.04 423.30 2.5K
10:37 423.10 423.10 422.60 422.90 21.1K
10:39 423.00 423.00 423.00 423.00 0.5K
10:40 422.96 423.10 422.96 423.10 0.2K
10:41 423.10 423.10 422.90 422.90 1.8K
10:42 422.90 423.00 422.90 423.00 15.5K
10:44 423.00 423.20 423.00 423.20 1.5K
10:45 423.20 423.20 422.80 422.80 4.1K
10:46 422.93 422.93 422.93 422.93 1.2K
10:47 422.70 422.89 422.70 422.89 3.6K
10:48 422.80 423.00 422.80 422.80 36.4K
10:50 422.70 422.70 422.70 422.70 1.9K
10:51 422.70 422.70 422.70 422.70 1.4K
10:52 422.50 422.50 422.50 422.50 1.3K
10:53 422.90 422.90 422.60 422.60 4.3K
10:54 422.60 422.60 422.60 422.60 0.0K
10:55 422.40 422.40 422.40 422.40 0.3K
10:56 422.30 422.40 422.30 422.40 4.0K
10:57 422.40 422.40 422.40 422.40 0.3K
10:58 422.60 422.70 422.10 422.10 3.5K
10:59 422.40 422.60 422.40 422.50 2.2K
11:00 422.50 422.50 422.50 422.50 0.4K
11:01 422.60 422.80 422.60 422.80 1.3K
11:02 423.10 423.10 423.10 423.10 0.4K
11:03 423.00 423.00 423.00 423.00 2.7K
11:04 422.90 422.90 422.90 422.90 1.5K
11:05 422.80 423.06 422.80 423.06 0.5K
11:06 423.10 423.10 422.90 422.90 4.0K
11:07 422.90 422.90 422.90 422.90 0.4K
11:09 422.90 422.90 422.90 422.90 2.2K
11:10 422.99 423.10 422.99 423.10 1.7K
11:11 423.10 423.10 423.10 423.10 0.4K
11:12 423.20 423.20 423.20 423.20 1.3K
11:13 423.10 423.10 423.00 423.00 0.5K
11:14 422.93 422.99 422.93 422.99 4.1K
11:15 423.20 423.20 423.20 423.20 1.3K
11:16 423.00 423.30 423.00 423.30 3.0K
11:18 423.60 423.60 423.50 423.50 3.5K
11:19 423.80 423.80 423.60 423.62 2.3K
11:20 423.50 423.50 423.50 423.50 0.3K
11:22 423.60 423.60 423.60 423.60 0.6K
11:23 423.50 423.50 423.50 423.50 1.3K
11:24 423.70 423.70 423.70 423.70 1.6K
11:25 423.60 423.60 423.56 423.58 0.8K
11:26 423.30 423.30 423.30 423.30 1.6K
11:29 423.30 423.30 423.30 423.30 1.2K
11:30 423.29 423.40 421.40 423.30 995.9K
11:32 422.89 423.00 422.89 423.00 0.0K
11:33 423.10 423.10 423.10 423.10 0.0K
11:34 423.10 423.16 423.10 423.16 2.3K
11:35 423.02 423.10 422.93 423.10 5.2K
11:36 423.00 423.00 423.00 423.00 0.5K
11:37 422.94 422.94 422.70 422.70 12.0K
11:39 422.40 422.40 422.30 422.30 0.7K
11:40 422.00 422.00 421.50 421.50 2.9K
11:41 421.70 421.80 421.70 421.80 0.2K
11:43 421.80 421.80 421.69 421.69 3.0K
11:44 420.90 421.30 420.90 421.20 43.9K
11:46 421.00 421.00 421.00 421.00 0.3K
11:47 421.00 421.30 421.00 421.30 3.9K
11:48 421.20 421.20 421.20 421.20 0.3K
11:49 421.10 421.20 421.00 421.20 1.9K
11:50 421.33 421.33 421.33 421.33 0.2K
11:52 420.89 420.89 420.89 420.89 1.2K
11:54 420.60 420.60 420.60 420.60 0.8K
11:55 420.50 420.50 420.50 420.50 0.6K
11:56 420.70 420.70 420.70 420.70 0.0K
11:58 420.68 420.70 420.50 420.70 1.8K
11:59 420.80 420.80 420.80 420.80 1.8K
12:01 420.50 420.70 420.30 420.70 0.6K
12:02 420.68 420.68 420.50 420.50 5.9K
12:03 420.80 420.80 420.80 420.80 0.0K
12:04 420.90 420.90 420.60 420.60 0.4K
12:05 420.80 421.00 420.80 421.00 23.7K
12:07 421.00 421.00 421.00 421.00 0.1K
12:08 421.10 421.10 421.10 421.10 0.0K
12:10 421.10 421.10 421.10 421.10 0.7K
12:11 421.20 421.20 421.04 421.04 0.3K
12:12 420.90 420.92 420.60 420.60 6.5K
12:14 420.30 420.50 420.20 420.50 0.9K
12:15 420.90 420.90 420.90 420.90 0.6K
12:16 420.80 420.80 420.80 420.80 1.6K
12:17 420.50 420.80 420.50 420.80 25.8K
12:18 421.00 421.00 421.00 421.00 0.0K
12:19 420.70 420.70 420.50 420.50 0.1K
12:20 420.30 420.43 420.30 420.30 2.4K
12:21 420.30 420.30 420.30 420.30 0.5K
12:22 420.50 420.50 419.89 419.89 2.7K
12:23 419.86 419.86 419.70 419.70 0.8K
12:24 419.80 419.80 419.30 419.30 4.0K
12:25 419.60 419.61 419.60 419.61 0.5K
12:26 419.50 419.60 419.40 419.60 1.7K
12:27 419.61 419.61 419.61 419.61 1.5K
12:28 418.90 418.90 418.90 418.90 5.6K
12:29 418.40 418.40 418.40 418.40 12.7K
12:30 418.10 418.10 416.90 417.10 50.8K
12:31 416.90 416.90 416.70 416.70 22.7K
12:32 416.90 417.30 416.90 417.30 9.1K
12:33 417.70 417.70 417.70 417.70 1.6K
12:34 417.80 418.00 417.80 418.00 1.1K
12:35 417.80 417.80 417.80 417.80 1.2K
12:36 418.10 418.20 417.90 417.90 3.4K
12:37 418.10 418.10 418.10 418.10 0.0K
12:38 417.80 417.80 417.80 417.80 0.0K
12:39 417.70 417.70 417.70 417.70 1.1K
12:40 417.60 417.60 417.60 417.60 3.6K
12:41 417.70 417.70 417.70 417.70 0.0K
12:42 417.50 417.50 417.40 417.40 0.8K
12:43 417.20 417.20 417.20 417.20 0.0K
12:44 416.89 417.10 416.89 417.10 2.5K
12:45 417.20 417.20 417.20 417.20 0.0K
12:48 418.00 418.19 417.90 418.19 1.9K
12:50 417.80 417.80 416.70 416.70 6.0K
12:51 416.80 417.00 416.80 417.00 3.7K
12:52 417.10 417.30 417.10 417.30 0.2K
12:53 417.20 417.40 416.90 416.90 7.6K
12:54 417.30 417.30 417.30 417.30 0.0K
12:55 417.00 417.19 417.00 417.00 0.3K
12:56 417.30 417.30 417.30 417.30 3.8K
12:57 417.50 417.50 417.50 417.50 0.4K
12:58 417.80 417.80 417.80 417.80 1.7K
13:00 417.90 417.90 417.90 417.90 0.0K
13:01 418.50 418.60 418.50 418.60 6.9K
13:02 418.57 418.57 418.57 418.57 5.3K
13:03 418.70 419.30 418.70 418.90 4.1K
13:04 419.00 419.00 418.90 418.90 1.1K
13:05 419.00 419.00 419.00 419.00 0.0K
13:07 419.30 419.30 419.30 419.30 0.0K
13:08 419.10 419.10 419.10 419.10 1.0K
13:09 419.10 419.40 419.10 419.40 10.0K
13:10 419.50 419.60 419.50 419.60 0.9K
13:11 419.60 419.60 419.60 419.60 0.2K
13:12 419.50 419.70 419.50 419.70 2.0K
13:14 419.70 419.70 419.50 419.50 2.0K
13:15 419.60 420.00 419.60 420.00 2.6K
13:16 419.80 419.80 419.80 419.80 1.0K
13:17 419.70 419.70 419.70 419.70 1.1K
13:18 419.70 419.70 419.70 419.70 0.3K
13:19 420.00 420.00 419.50 419.50 1.5K
13:20 419.40 419.70 419.40 419.60 0.3K
13:21 419.10 419.10 419.10 419.10 0.3K
13:22 419.00 419.00 419.00 419.00 0.0K
13:23 418.70 418.70 418.70 418.70 0.3K
13:24 418.70 418.70 418.70 418.70 0.1K
13:25 419.00 419.20 419.00 419.20 1.4K
13:26 419.00 419.00 418.80 418.80 1.1K
13:27 418.30 418.46 418.30 418.46 1.0K
13:28 418.50 418.50 418.40 418.40 5.0K
13:30 418.21 418.50 418.21 418.50 5.5K
13:31 419.20 419.20 419.20 419.20 1.0K
13:32 419.60 419.60 419.30 419.30 1.6K
13:33 419.40 419.50 419.19 419.50 1.3K
13:35 419.10 419.10 419.10 419.10 0.6K
13:36 419.10 419.10 418.90 419.10 2.7K
13:37 419.10 419.20 419.10 419.10 4.3K
13:39 419.20 419.30 419.20 419.30 0.1K
13:40 419.40 419.80 419.40 419.80 3.0K
13:41 420.00 420.10 420.00 420.10 0.6K
13:42 420.30 420.30 420.00 420.00 6.4K
13:44 420.30 420.40 420.30 420.40 4.1K
13:45 420.30 420.30 420.30 420.30 0.5K
13:46 420.60 420.70 420.60 420.70 0.7K
13:47 420.70 420.70 420.70 420.70 2.1K
13:49 420.90 420.90 420.80 420.80 0.9K
13:51 420.80 420.80 420.80 420.80 0.0K
13:52 420.70 420.70 420.70 420.70 1.2K
13:54 420.60 421.00 420.60 420.90 6.4K
13:55 420.80 420.97 420.80 420.97 0.7K
13:56 420.99 420.99 420.99 420.99 0.4K
13:57 421.00 421.00 420.70 420.70 2.8K
13:58 420.80 421.10 420.70 420.70 5.4K
13:59 420.73 421.00 420.73 421.00 0.6K
14:00 420.90 420.90 420.40 420.40 1.5K
14:01 420.30 420.30 420.30 420.30 0.9K
14:02 420.10 420.10 420.10 420.10 1.3K
14:03 419.90 419.90 419.90 419.90 1.7K
14:05 419.80 419.80 419.60 419.60 1.7K
14:06 419.84 419.84 419.84 419.84 0.5K
14:08 419.90 420.20 419.90 420.20 2.6K
14:09 420.10 420.10 419.80 419.90 3.1K
14:10 419.90 419.90 419.90 419.90 2.4K
14:11 420.10 420.20 420.00 420.20 0.5K
14:12 420.20 420.20 420.20 420.20 0.1K
14:14 420.60 420.60 420.60 420.60 0.7K
14:16 420.80 420.80 420.50 420.50 4.3K
14:19 419.90 419.90 419.90 419.90 0.8K
14:20 419.60 419.60 419.60 419.60 0.9K
14:21 419.70 419.80 419.70 419.80 0.4K
14:23 419.70 419.70 419.70 419.70 0.0K
14:24 420.20 420.20 419.80 419.80 3.7K
14:25 419.40 419.40 419.40 419.40 0.1K
14:26 419.60 419.60 419.50 419.50 1.0K
14:27 419.40 419.40 419.40 419.40 1.6K
14:28 419.20 419.20 419.20 419.20 0.8K
14:30 419.10 419.30 419.10 419.20 10.0K
14:31 418.90 419.10 418.80 418.80 4.2K
14:32 418.90 418.90 418.90 418.90 1.6K
14:33 419.10 419.20 419.00 419.00 4.7K
14:34 418.50 418.90 418.40 418.90 2.7K
14:35 418.40 418.90 418.40 418.90 6.5K
14:36 418.80 419.70 418.80 419.50 10.5K
14:37 419.50 419.50 419.40 419.40 2.5K
14:38 419.80 419.90 419.70 419.70 9.2K
14:39 419.70 419.70 419.70 419.70 0.2K
14:40 419.80 420.10 419.80 420.10 2.0K
14:41 420.10 420.10 420.10 420.10 1.7K
14:42 420.30 420.50 420.30 420.50 3.8K
14:43 420.60 420.60 420.50 420.60 3.5K
14:44 420.60 420.60 420.60 420.60 1.9K
14:45 420.70 420.70 420.60 420.60 1.0K
14:46 420.58 420.58 420.00 420.00 6.2K
14:47 420.30 421.10 420.30 420.60 13.0K
14:48 420.70 420.80 420.33 420.33 3.0K
14:49 420.50 420.50 420.49 420.49 2.3K
14:50 420.30 420.40 420.30 420.40 1.4K
14:51 420.30 420.60 420.30 420.60 0.5K
14:52 420.40 420.40 420.30 420.30 0.7K
14:53 420.20 420.20 420.20 420.20 1.6K
14:54 420.40 420.40 420.20 420.20 1.8K
14:55 420.20 420.20 420.20 420.20 1.0K
14:56 419.90 420.20 419.90 420.20 0.4K
14:57 420.30 420.70 420.30 420.70 1.1K
14:58 421.10 421.10 421.10 421.10 0.5K
14:59 421.10 421.53 421.10 421.53 2.2K
15:00 422.40 422.40 421.90 422.10 5.3K
15:01 422.00 422.00 421.20 421.20 5.0K
15:02 421.10 421.10 420.70 420.71 30.6K
15:03 420.70 420.70 420.60 420.60 4.8K
15:04 421.10 421.14 420.80 420.90 9.3K
15:05 421.00 421.00 421.00 421.00 0.9K
15:06 420.70 420.90 420.70 420.80 1.7K
15:07 420.90 421.00 420.70 421.00 3.3K
15:08 421.30 421.30 421.30 421.30 2.9K
15:09 421.40 421.40 421.00 421.00 5.7K
15:10 421.00 421.10 421.00 421.10 1.9K
15:11 420.70 420.70 420.58 420.58 6.3K
15:12 420.80 421.10 420.80 421.10 2.7K
15:13 421.10 421.10 420.90 420.90 2.7K
15:14 420.80 420.80 420.80 420.80 3.0K
15:15 420.10 420.20 420.10 420.20 3.6K
15:16 420.10 420.10 420.10 420.10 0.1K
15:17 420.20 420.30 420.20 420.20 1.1K
15:18 420.60 420.60 420.40 420.40 3.3K
15:19 420.20 420.20 420.20 420.20 1.8K
15:20 420.40 420.60 420.40 420.43 0.7K
15:21 420.80 421.10 420.80 420.90 3.3K
15:22 421.10 421.10 421.10 421.10 0.0K
15:23 421.30 421.30 421.30 421.30 0.1K
15:24 421.50 421.60 421.40 421.40 2.8K
15:25 421.50 421.60 421.50 421.60 2.7K
15:26 421.70 422.00 421.70 421.80 1.2K
15:27 421.80 422.00 421.80 421.90 1.8K
15:28 421.90 421.90 421.90 421.90 0.8K
15:30 421.60 421.74 421.40 421.40 10.4K
15:31 421.30 421.30 421.30 421.30 1.1K
15:32 421.40 421.50 421.40 421.50 2.5K
15:33 421.59 421.63 421.59 421.63 1.2K
15:34 421.70 421.90 421.70 421.90 1.1K
15:35 421.80 421.80 421.80 421.80 9.2K
15:36 421.70 421.70 421.70 421.70 2.2K
15:37 421.60 421.60 421.50 421.50 0.9K
15:38 421.60 421.60 421.60 421.60 0.2K
15:39 421.60 421.60 421.40 421.40 2.7K
15:40 421.30 421.50 421.30 421.50 3.0K
15:41 421.30 421.30 421.30 421.30 0.0K
15:42 421.50 421.50 421.40 421.40 2.0K
15:43 421.40 421.50 421.40 421.50 0.0K
15:44 421.53 421.53 421.53 421.53 0.5K
15:45 421.50 421.50 421.40 421.50 3.2K
15:46 421.50 421.50 421.50 421.50 2.2K
15:47 421.40 421.40 421.30 421.30 0.6K
15:48 421.20 421.20 421.10 421.10 1.3K
15:49 421.00 421.00 420.20 420.20 30.7K
15:50 420.00 420.00 419.80 419.90 2.4K
15:51 419.73 419.73 419.50 419.50 12.5K
15:52 419.70 419.70 419.70 419.70 5.9K
15:53 419.70 419.70 419.63 419.63 0.7K
15:54 419.70 419.90 419.54 419.90 5.8K
15:55 419.80 419.80 419.70 419.70 2.7K
15:57 419.50 419.50 419.50 419.50 1.4K
15:58 419.30 419.30 419.30 419.30 2.3K
15:59 419.11 419.11 419.10 419.10 1.0K
16:00 419.20 419.20 419.10 419.10 1.3K
16:02 419.20 419.30 419.20 419.30 6.5K
16:03 419.26 419.26 418.90 418.90 3.4K
16:04 418.90 419.30 418.90 419.30 3.3K
16:05 419.20 419.30 419.10 419.10 6.2K
16:06 419.20 419.20 419.20 419.20 0.3K
16:07 419.40 419.40 419.40 419.40 0.4K
16:08 419.30 419.30 418.90 418.90 5.5K
16:09 419.00 419.10 419.00 419.10 0.5K
16:10 419.20 419.20 419.00 419.00 3.9K
16:11 419.00 419.10 419.00 419.10 3.1K
16:12 419.00 419.20 418.90 418.90 8.5K
16:13 418.80 418.80 418.60 418.60 1.0K
16:14 418.70 418.70 418.70 418.70 3.6K
16:15 418.80 418.80 418.80 418.80 1.9K
16:16 419.00 419.00 419.00 419.00 0.7K
16:18 419.10 419.10 419.00 419.00 1.9K
16:19 419.10 419.20 419.00 419.20 5.0K
16:20 419.00 419.00 418.90 419.00 0.8K
16:21 419.00 419.00 418.50 418.50 8.2K
16:22 418.60 418.70 418.60 418.70 4.0K
16:23 418.70 418.80 418.70 418.80 0.3K
16:24 418.70 419.00 418.70 419.00 3.7K
16:25 418.80 418.80 418.50 418.50 4.4K
16:26 418.60 418.70 418.60 418.66 3.5K
16:27 418.70 418.70 418.60 418.60 1.4K
16:28 418.60 418.60 418.40 418.50 5.6K
16:29 418.60 418.90 418.60 418.90 38.6K
16:35 419.80 419.80 419.80 419.80 1,524.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし