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
08:00 421.60 422.00 420.90 422.00 25.0K
08:01 421.50 422.01 421.20 421.33 6.0K
08:02 421.50 422.30 421.50 422.30 0.1K
08:03 421.50 421.50 421.20 421.20 9.1K
08:04 421.40 421.50 420.50 420.50 10.3K
08:05 420.30 420.30 419.80 420.00 0.9K
08:06 420.00 420.90 420.00 420.90 2.7K
08:07 420.10 420.20 420.10 420.20 6.7K
08:09 420.00 420.50 420.00 420.50 4.7K
08:10 421.60 421.60 421.53 421.53 0.2K
08:11 420.90 420.90 420.20 420.20 5.1K
08:12 420.00 420.00 419.70 419.70 1.3K
08:14 420.00 420.00 420.00 420.00 0.7K
08:15 420.40 421.00 420.27 421.00 2.6K
08:17 420.90 420.98 420.70 420.70 2.2K
08:18 420.90 421.50 420.90 421.50 3.3K
08:19 421.70 422.50 421.70 422.50 1.9K
08:20 422.40 423.80 422.40 423.60 16.1K
08:21 423.70 423.93 423.40 423.40 0.7K
08:22 423.60 424.40 423.50 424.30 15.7K
08:23 424.20 424.20 424.20 424.20 0.0K
08:24 424.30 424.80 424.30 424.80 22.8K
08:25 424.40 425.00 424.40 424.89 8.2K
08:26 425.00 425.00 425.00 425.00 0.0K
08:27 425.00 425.00 423.80 423.80 30.6K
08:28 423.80 423.80 423.60 423.60 5.1K
08:29 423.30 423.30 423.30 423.30 1.8K
08:30 423.10 423.40 423.10 423.40 3.0K
08:31 423.20 423.20 422.80 422.80 12.8K
08:32 422.80 423.00 422.80 423.00 4.9K
08:33 422.90 423.03 422.90 423.03 4.0K
08:34 422.90 422.90 422.20 422.80 9.6K
08:35 422.74 423.10 422.70 423.10 2.9K
08:36 423.10 423.30 423.10 423.30 1.2K
08:37 422.90 422.90 422.90 422.90 1.2K
08:38 423.00 423.00 423.00 423.00 0.3K
08:39 423.30 423.60 423.30 423.60 1.0K
08:41 423.40 423.40 423.00 423.00 1.5K
08:42 423.10 423.10 422.70 422.70 3.3K
08:44 422.40 422.60 422.40 422.60 0.5K
08:46 421.77 421.77 421.77 421.77 0.6K
08:47 421.50 421.50 421.00 421.30 0.5K
08:48 421.10 421.10 421.10 421.10 1.2K
08:49 420.83 420.83 419.90 419.90 34.1K
08:50 420.10 420.30 420.10 420.30 0.9K
08:51 420.00 420.00 419.80 419.80 4.4K
08:52 419.60 419.70 419.20 419.20 4.5K
08:53 419.00 419.40 419.00 419.40 9.3K
08:54 419.70 419.70 419.70 419.70 0.0K
08:59 420.00 420.00 420.00 420.00 2.7K
09:00 420.00 420.00 419.89 419.89 0.8K
09:02 419.80 419.80 419.50 419.50 3.7K
09:03 419.66 419.90 419.66 419.90 0.9K
09:04 420.30 420.30 420.30 420.30 1.2K
09:05 420.20 420.30 420.20 420.30 3.3K
09:06 420.50 420.50 420.50 420.50 0.5K
09:07 421.10 421.10 421.10 421.10 1.3K
09:08 421.12 421.60 421.12 421.60 1.0K
09:10 422.20 422.20 422.20 422.20 0.4K
09:11 422.00 422.10 421.90 422.10 5.8K
09:12 422.30 422.30 422.19 422.19 1.7K
09:13 422.90 423.20 422.90 423.20 107.1K
09:14 423.20 423.20 423.20 423.20 3.3K
09:15 423.20 423.20 423.20 423.20 0.1K
09:16 423.59 423.59 423.00 423.00 8.3K
09:18 422.90 422.90 422.90 422.90 0.6K
09:19 423.30 423.30 422.60 422.60 7.5K
09:20 422.20 422.20 422.20 422.20 3.1K
09:22 421.50 421.50 421.50 421.50 0.0K
09:23 421.40 421.40 421.00 421.00 1.2K
09:24 420.73 420.73 420.30 420.40 4.8K
09:25 420.70 420.70 420.70 420.70 0.0K
09:26 420.70 420.70 420.70 420.70 5.1K
09:27 420.70 420.70 420.40 420.40 3.8K
09:28 420.60 420.80 420.60 420.80 8.6K
09:29 420.80 420.80 420.70 420.70 1.2K
09:30 420.30 420.30 420.10 420.20 2.3K
09:31 419.90 420.70 419.90 420.70 2.6K
09:32 420.40 420.40 420.10 420.10 2.0K
09:33 420.20 420.50 420.20 420.50 4.0K
09:34 420.90 420.90 420.90 420.90 0.1K
09:35 420.50 420.70 420.50 420.50 1.8K
09:37 420.30 420.30 420.30 420.30 2.8K
09:38 420.74 420.74 420.40 420.40 41.6K
09:39 420.29 420.40 420.29 420.40 0.6K
09:40 420.40 421.00 420.40 421.00 8.0K
09:41 421.10 421.30 421.10 421.10 0.4K
09:44 421.30 421.40 421.30 421.40 2.9K
09:45 421.80 421.80 421.70 421.70 12.1K
09:46 422.10 422.10 421.90 421.90 1.7K
09:47 421.80 421.80 421.10 421.40 9.3K
09:48 421.40 421.40 421.40 421.40 1.8K
09:49 421.00 421.20 421.00 421.20 3.8K
09:50 421.00 421.00 420.80 420.80 4.4K
09:54 420.89 420.89 420.89 420.89 0.1K
09:55 420.70 420.80 420.70 420.80 0.7K
09:59 420.59 420.59 420.10 420.10 2.3K
10:00 420.16 420.16 419.50 419.50 1.3K
10:02 419.27 419.40 419.27 419.40 6.8K
10:03 419.30 419.30 419.30 419.30 0.0K
10:04 419.30 419.30 419.30 419.30 0.2K
10:05 419.30 419.30 419.30 419.30 0.3K
10:06 419.50 419.80 419.50 419.80 7.6K
10:07 419.70 419.70 419.69 419.69 1.2K
10:08 419.60 419.60 419.60 419.60 2.2K
10:09 418.70 418.70 418.30 418.30 1.0K
10:10 418.50 418.80 418.50 418.80 1.2K
10:11 418.80 418.80 418.80 418.80 0.6K
10:14 418.40 418.40 418.40 418.40 0.2K
10:15 418.20 418.20 418.20 418.20 1.8K
10:16 418.40 418.40 418.15 418.30 1.7K
10:17 418.20 418.20 418.00 418.00 1.1K
10:18 417.66 417.90 417.66 417.80 1.6K
10:19 417.90 417.90 417.90 417.90 1.0K
10:20 418.00 418.00 417.40 417.40 4.5K
10:21 417.70 417.70 417.00 417.00 0.6K
10:22 417.08 417.50 417.08 417.50 3.4K
10:23 417.20 417.20 417.10 417.10 0.6K
10:24 417.10 417.30 417.10 417.30 0.3K
10:25 417.09 417.20 417.09 417.20 7.8K
10:26 417.27 417.30 417.27 417.30 7.2K
10:27 417.10 417.10 417.00 417.00 2.7K
10:28 416.80 416.80 416.80 416.80 12.5K
10:30 417.10 417.50 417.10 417.50 4.8K
10:31 417.50 417.80 417.50 417.80 0.2K
10:32 417.80 417.80 417.40 417.56 2.6K
10:33 417.30 417.30 417.00 417.20 1.0K
10:34 417.40 417.40 417.30 417.30 2.0K
10:35 417.20 417.50 417.20 417.50 1.2K
10:36 417.10 417.10 417.10 417.10 0.0K
10:37 417.40 417.80 417.40 417.80 1.8K
10:38 417.80 417.80 417.60 417.60 1.1K
10:39 417.10 417.10 417.10 417.10 1.2K
10:40 417.00 417.00 417.00 417.00 0.3K
10:41 417.10 417.30 417.10 417.20 0.1K
10:42 417.08 417.08 417.08 417.08 2.4K
10:43 416.90 417.00 416.60 417.00 4.4K
10:44 417.10 417.10 417.10 417.10 0.0K
10:45 417.10 417.10 417.10 417.10 1.0K
10:46 417.30 417.30 416.90 416.90 0.0K
10:47 417.18 417.20 417.18 417.20 2.4K
10:48 417.50 417.50 417.50 417.50 0.0K
10:49 417.10 417.10 417.10 417.10 1.2K
10:50 417.00 417.00 417.00 417.00 0.0K
10:51 416.75 416.75 416.60 416.60 1.0K
10:52 416.90 416.90 416.90 416.90 0.5K
10:55 416.85 416.85 416.85 416.85 1.6K
10:56 417.10 417.10 417.10 417.10 1.0K
10:57 417.10 417.10 417.10 417.10 0.0K
10:59 416.53 416.70 416.53 416.70 2.2K
11:00 416.80 416.80 416.70 416.70 1.0K
11:01 416.90 416.90 416.90 416.90 1.1K
11:02 416.70 416.70 416.60 416.70 4.0K
11:03 416.75 416.75 416.75 416.75 1.2K
11:05 416.70 416.70 416.70 416.70 1.5K
11:06 417.10 417.10 417.10 417.10 0.3K
11:07 417.00 417.00 416.90 416.90 5.7K
11:08 416.70 416.70 416.70 416.70 0.0K
11:10 416.80 417.00 416.80 417.00 8.9K
11:11 416.90 417.20 416.90 417.20 1.0K
11:12 417.00 417.30 417.00 417.30 7.4K
11:13 417.50 417.50 417.10 417.10 2.7K
11:16 417.00 417.06 417.00 417.06 0.2K
11:17 417.10 417.10 417.10 417.10 3.5K
11:18 417.00 417.10 417.00 417.10 0.3K
11:20 417.40 417.40 417.40 417.40 0.0K
11:21 417.25 417.25 417.10 417.10 0.7K
11:22 417.00 417.00 417.00 417.00 1.3K
11:23 417.10 417.30 417.00 417.30 3.2K
11:24 417.20 417.20 417.10 417.10 2.0K
11:25 417.20 417.20 417.10 417.10 3.0K
11:26 417.11 417.11 417.00 417.00 2.5K
11:27 417.00 417.10 417.00 417.00 13.2K
11:28 417.10 417.10 417.00 417.00 3.9K
11:29 416.90 416.90 416.70 416.70 5.5K
11:30 416.40 416.40 416.33 416.33 0.6K
11:31 416.50 416.50 416.09 416.09 7.0K
11:32 416.03 416.40 416.03 416.20 4.9K
11:33 416.29 416.29 416.29 416.29 0.1K
11:34 416.30 416.30 416.30 416.30 0.6K
11:36 416.20 416.20 416.20 416.20 0.8K
11:37 416.20 416.20 416.20 416.20 0.2K
11:38 416.20 416.30 416.10 416.10 0.3K
11:39 416.15 416.15 416.15 416.15 0.5K
11:40 416.30 416.30 416.00 416.20 3.6K
11:41 416.20 416.20 416.20 416.20 1.1K
11:42 416.00 416.00 416.00 416.00 1.9K
11:43 415.40 415.40 415.30 415.40 2.4K
11:44 415.30 415.50 415.30 415.50 12.9K
11:45 415.80 415.80 415.50 415.54 8.4K
11:46 415.70 415.70 415.70 415.70 1.4K
11:47 415.80 415.80 415.80 415.80 1.7K
11:48 415.43 415.70 415.43 415.70 7.0K
11:49 415.80 415.80 415.60 415.60 3.8K
11:51 415.80 415.80 415.80 415.80 0.0K
11:53 415.80 415.80 415.63 415.80 2.4K
11:55 415.40 415.60 415.40 415.60 13.9K
11:56 415.50 415.50 415.50 415.50 0.5K
11:57 415.60 415.60 415.60 415.60 0.0K
11:58 415.50 415.70 415.50 415.50 1.1K
11:59 415.60 415.80 415.60 415.80 2.6K
12:00 416.00 416.00 415.90 415.90 1.2K
12:01 416.00 416.00 415.80 415.80 3.1K
12:02 415.90 416.20 415.90 416.20 4.2K
12:03 416.30 416.48 416.30 416.48 0.7K
12:06 416.40 416.50 416.30 416.30 4.2K
12:07 416.40 416.40 416.40 416.40 0.3K
12:08 416.00 416.00 416.00 416.00 1.0K
12:09 416.10 416.10 415.90 415.90 0.8K
12:10 416.10 416.30 416.10 416.30 1.5K
12:11 416.19 416.19 416.00 416.00 2.0K
12:12 415.60 415.70 415.60 415.70 0.3K
12:14 415.50 415.50 415.50 415.50 1.2K
12:15 415.40 416.10 415.40 415.80 11.0K
12:16 415.80 415.80 415.80 415.80 2.0K
12:17 415.70 415.70 415.70 415.70 0.2K
12:20 415.60 415.60 415.50 415.50 1.2K
12:21 415.60 415.81 415.60 415.81 2.5K
12:22 415.80 415.80 415.70 415.80 2.8K
12:23 415.70 415.70 415.70 415.70 4.5K
12:24 415.80 415.80 415.80 415.80 0.0K
12:25 415.70 415.70 415.70 415.70 1.1K
12:26 415.80 416.00 415.80 416.00 3.0K
12:27 416.00 416.30 416.00 416.30 6.4K
12:28 416.30 416.30 416.30 416.30 2.1K
12:29 416.00 416.00 416.00 416.00 0.1K
12:30 415.90 415.90 415.90 415.90 0.1K
12:31 415.90 416.00 415.90 416.00 2.4K
12:32 415.90 416.00 415.90 415.90 10.2K
12:33 415.90 416.10 415.90 416.10 5.2K
12:34 416.00 416.00 416.00 416.00 1.0K
12:35 415.80 415.90 415.70 415.70 2.3K
12:36 415.80 415.80 415.80 415.80 8.7K
12:37 415.70 415.70 415.50 415.60 1.3K
12:38 415.70 415.70 415.70 415.70 0.5K
12:39 415.90 415.90 415.90 415.90 6.1K
12:40 415.90 416.00 415.90 416.00 1.5K
12:41 416.10 416.10 416.00 416.00 5.6K
12:42 416.10 416.20 416.10 416.20 1.8K
12:43 416.10 416.10 416.10 416.10 0.7K
12:44 416.00 416.10 416.00 416.00 3.1K
12:46 415.90 415.95 415.90 415.90 16.0K
12:47 415.80 415.80 415.50 415.60 7.0K
12:48 415.80 415.80 415.80 415.80 1.5K
12:49 415.60 415.70 415.50 415.50 20.2K
12:50 415.50 415.50 415.30 415.40 7.4K
12:51 415.40 415.70 415.30 415.70 12.1K
12:52 415.80 415.83 415.60 415.60 4.7K
12:53 415.10 415.20 414.93 415.20 24.5K
12:54 415.21 415.30 415.20 415.30 5.5K
12:55 415.30 415.30 414.60 414.60 10.5K
12:56 414.60 414.60 414.00 414.30 22.7K
12:57 414.39 414.49 414.39 414.49 1.9K
12:58 414.39 414.40 414.39 414.40 0.0K
12:59 414.60 414.60 414.60 414.60 0.0K
13:00 414.70 414.90 414.60 414.70 7.0K
13:01 414.60 414.60 414.60 414.60 0.0K
13:02 414.29 414.29 414.29 414.29 0.6K
13:03 414.10 414.40 414.03 414.40 7.0K
13:05 414.70 414.70 414.70 414.70 2.5K
13:06 414.90 415.08 414.90 415.08 2.4K
13:07 415.30 415.50 415.23 415.50 5.8K
13:08 415.40 415.40 415.40 415.40 0.3K
13:09 415.70 415.70 415.70 415.70 0.6K
13:10 415.70 416.20 415.70 416.20 0.7K
13:12 415.90 415.90 415.70 415.70 7.4K
13:14 415.70 415.70 415.60 415.60 0.4K
13:15 415.70 416.00 415.70 416.00 1.3K
13:16 415.80 415.80 415.70 415.70 10.5K
13:17 415.40 415.80 415.40 415.80 2.7K
13:18 415.70 415.70 415.70 415.70 0.2K
13:19 415.50 415.50 415.50 415.50 1.1K
13:20 415.50 415.50 415.30 415.30 3.8K
13:21 414.90 414.90 414.90 414.90 1.1K
13:22 415.20 415.20 415.20 415.20 0.0K
13:23 415.60 415.60 415.60 415.60 20.0K
13:25 415.40 415.40 415.40 415.40 1.1K
13:26 415.30 415.40 415.30 415.35 1.5K
13:27 415.40 415.40 415.40 415.40 0.0K
13:28 415.29 415.40 415.29 415.40 0.1K
13:29 415.10 415.40 415.10 415.40 0.7K
13:31 415.40 415.40 415.40 415.40 0.0K
13:32 414.90 415.00 414.90 415.00 5.4K
13:33 415.00 415.00 415.00 415.00 0.0K
13:34 415.00 415.00 414.70 414.70 3.5K
13:35 414.70 414.70 413.80 413.80 7.0K
13:36 413.70 413.70 413.40 413.60 4.6K
13:37 413.69 414.00 413.69 414.00 4.7K
13:38 414.60 414.80 414.60 414.80 0.6K
13:39 414.80 414.80 414.80 414.80 0.4K
13:40 414.89 415.00 414.70 414.70 2.7K
13:41 415.10 415.40 415.10 415.40 1.2K
13:42 415.70 415.70 415.20 415.20 7.4K
13:43 415.06 415.06 415.06 415.06 0.1K
13:44 415.10 415.10 415.10 415.10 0.0K
13:45 415.00 415.00 414.60 414.60 0.9K
13:47 414.50 414.50 414.50 414.50 0.7K
13:48 414.50 414.60 414.50 414.60 0.7K
13:49 414.70 414.70 414.70 414.70 0.0K
13:50 414.50 414.60 414.40 414.40 4.7K
13:51 414.20 414.20 414.20 414.20 0.1K
13:53 414.10 414.20 414.10 414.20 2.7K
13:54 413.99 413.99 413.90 413.90 1.3K
13:55 414.10 414.20 414.10 414.20 0.1K
13:56 414.20 414.20 413.90 413.90 5.1K
13:57 414.10 414.10 414.00 414.06 5.1K
13:58 414.20 414.30 414.20 414.30 1.4K
13:59 414.10 414.10 414.10 414.10 2.4K
14:00 413.60 414.00 413.60 413.90 8.2K
14:02 414.10 414.10 413.90 413.90 1.9K
14:03 413.90 413.90 413.90 413.90 1.1K
14:05 413.70 413.90 413.70 413.90 1.6K
14:06 414.20 414.20 413.85 414.00 1.4K
14:07 414.00 414.00 414.00 414.00 1.4K
14:08 414.10 414.50 414.10 414.50 1.2K
14:09 414.90 414.90 414.40 414.40 2.8K
14:10 414.49 414.49 414.00 414.00 4.5K
14:13 413.50 413.70 413.50 413.70 8.0K
14:14 413.90 413.91 413.70 413.70 3.3K
14:16 413.60 413.90 413.60 413.70 11.0K
14:17 413.70 413.70 413.50 413.50 5.2K
14:18 413.20 413.20 413.10 413.10 0.8K
14:19 413.40 413.40 413.30 413.30 0.3K
14:20 413.40 414.30 413.40 414.30 3.4K
14:21 414.20 414.20 413.43 413.43 1.7K
14:22 413.20 413.20 413.10 413.10 0.7K
14:24 412.60 412.80 412.59 412.70 3.2K
14:25 412.60 412.80 412.60 412.80 2.9K
14:26 412.50 412.50 412.40 412.40 0.8K
14:28 412.00 412.00 411.60 411.80 3.9K
14:29 412.00 412.00 411.79 411.79 4.3K
14:30 411.80 411.90 410.60 410.60 15.2K
14:31 410.60 411.20 410.60 410.90 13.9K
14:32 411.00 411.50 411.00 411.30 5.6K
14:33 411.00 411.00 411.00 411.00 0.2K
14:34 410.40 410.40 410.40 410.40 0.5K
14:35 410.70 411.50 410.70 411.50 8.5K
14:36 411.50 411.90 411.50 411.90 9.3K
14:37 411.90 411.90 411.80 411.90 53.8K
14:38 411.90 411.90 411.60 411.90 4.8K
14:39 411.40 411.40 411.40 411.40 2.4K
14:40 411.60 411.90 411.60 411.90 10.1K
14:41 411.90 412.60 411.80 412.50 51.5K
14:42 412.35 412.35 412.35 412.35 0.6K
14:43 412.60 412.60 412.60 412.60 5.5K
14:44 412.50 412.50 411.50 411.50 13.9K
14:45 411.60 411.80 411.60 411.80 5.6K
14:46 411.80 411.90 411.80 411.80 52.9K
14:47 411.80 412.20 411.80 411.90 5.5K
14:48 412.01 412.01 411.96 411.96 2.9K
14:49 411.80 411.90 411.70 411.70 9.3K
14:50 411.90 411.90 411.80 411.80 3.3K
14:51 411.70 411.80 411.70 411.80 7.4K
14:52 411.80 411.80 411.60 411.74 3.9K
14:53 411.60 411.70 411.40 411.40 8.2K
14:54 411.50 411.50 411.50 411.50 0.8K
14:55 411.50 411.70 411.40 411.70 5.8K
14:56 411.60 411.60 411.30 411.60 4.6K
14:57 411.50 411.50 411.50 411.50 0.5K
14:58 411.26 411.31 411.26 411.31 2.0K
14:59 411.40 411.90 411.40 411.90 6.6K
15:00 411.60 411.60 411.10 411.10 6.3K
15:01 411.30 411.40 411.30 411.40 2.3K
15:02 411.40 411.90 411.40 411.90 11.8K
15:03 411.70 412.40 411.70 412.40 5.3K
15:04 412.40 412.70 412.40 412.70 4.0K
15:05 412.70 412.70 412.20 412.40 7.9K
15:07 412.70 412.80 412.70 412.80 0.0K
15:08 412.40 412.80 412.40 412.70 5.5K
15:09 412.60 413.00 412.60 413.00 6.6K
15:10 413.00 413.40 413.00 413.40 3.2K
15:11 413.40 413.71 413.40 413.71 0.3K
15:12 413.60 413.60 413.40 413.40 4.9K
15:13 413.30 413.30 412.90 412.90 3.1K
15:15 413.00 413.50 413.00 413.50 2.6K
15:16 413.30 413.30 412.90 413.00 1.4K
15:17 412.90 412.90 412.50 412.50 1.9K
15:18 412.20 412.30 412.20 412.30 6.1K
15:20 412.20 412.30 412.10 412.30 3.6K
15:21 412.40 412.50 412.40 412.50 6.6K
15:22 412.46 412.80 412.46 412.80 2.4K
15:23 412.70 412.80 412.20 412.20 6.6K
15:24 412.15 412.15 412.10 412.10 1.0K
15:25 412.20 412.20 412.10 412.10 0.8K
15:26 412.30 412.50 412.30 412.40 3.4K
15:27 412.30 412.40 412.20 412.20 0.6K
15:28 412.20 412.60 412.10 412.60 10.5K
15:29 412.60 412.70 412.60 412.70 0.4K
15:30 413.40 413.50 413.30 413.50 5.9K
15:31 413.50 413.50 413.40 413.40 3.5K
15:33 413.10 413.10 412.90 413.10 14.2K
15:34 413.10 413.30 413.10 413.30 3.0K
15:35 413.33 413.33 413.33 413.33 0.5K
15:36 413.40 413.40 413.40 413.40 0.6K
15:37 413.30 413.30 412.80 412.93 2.6K
15:38 412.80 413.00 412.70 413.00 7.7K
15:39 412.96 413.20 412.96 413.20 6.8K
15:40 413.00 413.00 412.90 412.90 0.1K
15:41 412.59 412.59 412.50 412.50 5.2K
15:42 412.55 412.80 412.50 412.60 5.1K
15:43 412.40 412.50 412.30 412.40 4.9K
15:44 412.50 412.50 412.50 412.50 0.0K
15:45 412.60 412.70 412.50 412.50 11.9K
15:46 412.50 412.70 412.50 412.60 3.7K
15:47 412.90 412.90 412.60 412.60 3.1K
15:48 412.60 412.60 412.30 412.60 4.4K
15:49 412.40 412.40 412.40 412.40 2.6K
15:50 412.50 412.50 412.30 412.30 1.9K
15:51 412.30 412.50 412.30 412.40 2.8K
15:52 412.40 412.40 412.40 412.40 1.4K
15:53 412.30 412.40 412.30 412.40 5.9K
15:54 412.00 412.20 411.89 411.89 8.1K
15:55 412.40 412.40 412.00 412.10 9.0K
15:56 412.15 412.20 412.15 412.20 1.2K
15:57 412.20 412.30 412.20 412.30 0.8K
15:58 412.30 412.40 412.30 412.40 2.4K
15:59 412.80 412.90 412.80 412.90 4.8K
16:00 413.10 413.10 413.00 413.00 0.7K
16:01 413.20 413.40 413.20 413.30 12.7K
16:02 413.30 413.33 413.30 413.33 2.6K
16:03 413.30 413.40 413.20 413.20 12.0K
16:04 413.30 414.13 413.30 414.13 17.9K
16:05 414.10 414.70 414.10 414.20 10.5K
16:06 414.30 414.30 414.20 414.20 2.6K
16:07 414.00 414.00 413.70 413.70 4.1K
16:08 413.60 413.60 413.40 413.40 3.1K
16:09 413.50 413.64 413.50 413.64 3.4K
16:10 413.50 413.50 413.40 413.40 2.4K
16:11 413.50 413.53 413.50 413.53 11.4K
16:12 413.50 413.50 413.40 413.40 6.5K
16:13 413.40 413.50 413.20 413.20 14.0K
16:14 413.20 413.20 413.10 413.10 8.7K
16:15 413.30 413.70 413.30 413.70 3.5K
16:16 413.90 414.30 413.80 414.20 6.9K
16:17 414.30 414.70 414.30 414.70 1.0K
16:18 414.80 415.10 414.70 415.10 4.5K
16:19 415.20 415.50 415.20 415.50 11.0K
16:20 415.50 415.50 415.30 415.30 4.3K
16:21 415.30 415.40 415.20 415.40 17.6K
16:23 415.40 415.40 415.20 415.30 5.1K
16:24 415.20 415.30 415.20 415.30 4.7K
16:25 415.40 415.40 415.10 415.10 9.6K
16:26 415.30 415.30 414.90 414.90 4.5K
16:27 415.10 415.60 415.10 415.50 13.7K
16:28 415.40 415.60 415.10 415.10 10.7K
16:29 414.80 414.90 414.60 414.60 12.7K
16:35 415.60 415.60 415.60 415.60 1,575.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし