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
08:00 424.40 424.80 422.10 423.70 43.2K
08:03 424.90 425.14 424.75 425.14 2.1K
08:04 424.10 424.30 423.60 423.60 4.9K
08:05 423.90 424.80 423.30 424.10 1.8K
08:06 424.10 424.10 423.10 423.80 5.4K
08:07 424.10 424.20 424.10 424.15 1.9K
08:08 424.90 424.90 424.18 424.18 8.0K
08:09 424.10 424.20 423.60 423.60 12.2K
08:10 424.10 424.10 423.40 423.40 2.2K
08:11 423.00 423.00 422.00 422.00 6.1K
08:12 422.10 422.20 422.10 422.20 0.0K
08:13 421.90 422.30 421.90 422.30 0.9K
08:14 423.30 423.60 423.30 423.60 24.5K
08:15 423.50 423.50 423.50 423.50 18.4K
08:16 423.23 423.42 423.00 423.00 8.3K
08:17 423.30 423.40 422.80 423.40 3.4K
08:18 422.50 422.50 422.00 422.00 3.7K
08:19 421.71 422.20 421.71 422.20 1.5K
08:20 422.50 422.90 422.50 422.90 1.9K
08:21 422.60 422.70 422.60 422.70 2.3K
08:22 422.80 423.50 422.80 423.50 5.5K
08:23 423.80 424.60 423.80 424.40 13.9K
08:24 425.10 425.60 425.10 425.60 2.4K
08:25 425.50 425.50 424.90 424.90 3.1K
08:26 424.70 425.20 424.70 425.20 1.0K
08:27 425.15 425.30 425.15 425.30 5.0K
08:28 425.20 425.40 424.40 424.40 4.4K
08:29 424.36 424.36 424.36 424.36 0.2K
08:30 424.80 424.80 424.80 424.80 0.6K
08:31 424.20 424.70 424.20 424.20 1.1K
08:32 424.31 424.40 424.31 424.40 2.4K
08:33 424.36 424.46 424.36 424.46 2.7K
08:34 425.00 425.30 424.66 425.30 2.0K
08:35 425.27 426.30 425.27 426.30 1.7K
08:37 428.00 428.20 428.00 428.10 3.9K
08:38 429.10 429.10 427.00 427.00 12.3K
08:39 427.07 427.37 427.07 427.37 10.0K
08:40 428.00 428.30 428.00 428.20 5.4K
08:41 428.50 428.70 428.40 428.40 2.0K
08:42 428.80 429.00 428.20 429.00 10.1K
08:43 428.80 428.80 428.30 428.50 5.3K
08:44 428.40 428.40 428.40 428.40 0.8K
08:45 428.60 428.80 428.40 428.70 6.5K
08:46 428.70 429.12 428.20 428.20 3.6K
08:47 428.40 428.40 428.20 428.20 0.4K
08:48 428.20 428.20 427.60 427.60 1.5K
08:49 427.50 427.50 427.27 427.50 5.7K
08:50 427.35 427.35 427.00 427.00 1.0K
08:51 427.90 427.90 427.19 427.19 10.6K
08:52 427.50 427.50 427.00 427.10 5.9K
08:53 427.00 427.30 427.00 427.00 11.9K
08:54 427.00 427.00 426.10 426.30 63.4K
08:55 426.50 426.74 426.40 426.74 4.2K
08:57 426.42 426.42 426.10 426.20 25.5K
08:58 426.30 427.00 426.30 427.00 2.7K
08:59 427.00 427.00 426.60 426.70 3.5K
09:00 426.70 427.10 426.70 427.10 1.3K
09:01 427.20 427.20 426.70 426.90 1.0K
09:02 426.50 426.50 426.20 426.20 1.6K
09:03 426.40 426.40 426.40 426.40 1.2K
09:04 426.30 426.30 425.10 425.40 25.5K
09:05 425.40 425.40 424.78 424.78 3.6K
09:06 424.70 425.20 424.70 425.14 4.5K
09:07 425.75 425.75 425.20 425.50 26.3K
09:08 425.70 426.30 425.70 426.30 2.6K
09:09 426.67 427.00 426.67 427.00 0.1K
09:10 427.00 427.01 426.90 427.01 7.7K
09:11 426.40 426.40 426.36 426.36 2.5K
09:12 427.20 427.50 426.80 426.80 30.9K
09:13 426.50 426.70 426.30 426.63 2.3K
09:15 426.50 426.51 426.40 426.50 6.6K
09:16 426.60 426.60 426.10 426.10 0.0K
09:17 426.33 427.30 426.33 427.24 10.3K
09:18 427.30 427.50 427.30 427.40 9.1K
09:19 427.70 428.20 427.70 428.20 3.0K
09:20 428.90 429.30 428.90 429.30 0.4K
09:21 429.00 429.00 428.15 428.15 6.9K
09:22 428.50 428.50 428.30 428.30 1.1K
09:23 428.10 428.20 427.90 428.20 1.1K
09:24 428.40 428.80 428.20 428.80 18.1K
09:25 429.10 429.27 429.10 429.27 1.7K
09:26 429.70 430.10 429.70 429.80 1.6K
09:27 430.30 430.30 430.10 430.10 3.6K
09:28 430.34 430.34 429.80 429.80 16.8K
09:29 429.70 429.70 429.40 429.40 1.7K
09:30 429.41 429.41 428.80 429.00 4.3K
09:31 428.78 428.78 428.78 428.78 1.2K
09:32 428.70 428.90 428.70 428.90 4.1K
09:33 429.70 429.70 429.48 429.48 1.6K
09:34 429.20 430.10 429.20 430.10 7.1K
09:35 429.90 430.17 429.90 430.17 4.0K
09:36 430.30 430.50 430.00 430.10 7.7K
09:37 430.00 430.30 430.00 430.30 0.8K
09:38 430.50 430.50 429.90 429.90 4.9K
09:39 429.87 429.87 429.87 429.87 1.0K
09:41 429.53 430.03 429.53 430.03 26.3K
09:42 430.10 430.40 430.10 430.40 6.2K
09:43 430.00 430.37 429.70 430.13 3.2K
09:44 430.30 430.30 429.50 429.50 15.2K
09:45 429.70 430.00 429.70 430.00 0.5K
09:46 430.00 430.50 430.00 430.10 14.9K
09:48 429.78 429.78 429.78 429.78 0.7K
09:49 429.30 429.30 429.30 429.30 1.2K
09:50 428.97 428.97 428.97 428.97 3.2K
09:51 428.40 428.40 427.90 428.20 5.2K
09:52 428.40 428.40 428.40 428.40 0.4K
09:53 428.20 428.20 428.10 428.20 2.9K
09:54 428.20 428.30 428.00 428.30 6.8K
09:55 428.00 428.00 427.80 428.00 1.2K
09:56 427.80 427.80 427.50 427.60 3.0K
09:58 427.70 427.70 427.60 427.60 2.3K
09:59 428.00 428.10 427.73 427.90 3.1K
10:00 427.80 427.80 427.70 427.70 2.0K
10:01 427.50 427.50 427.50 427.50 0.0K
10:02 427.00 427.40 427.00 427.40 3.9K
10:03 427.60 427.60 427.00 427.00 0.6K
10:04 427.10 427.13 427.10 427.13 0.3K
10:05 427.10 427.30 427.03 427.20 3.1K
10:06 427.00 427.00 426.90 426.90 2.5K
10:07 427.20 427.20 427.20 427.20 0.0K
10:08 427.40 427.70 427.40 427.70 2.1K
10:09 427.90 428.90 427.90 428.90 2.9K
10:10 428.80 428.80 428.70 428.70 1.5K
10:11 428.70 428.70 428.47 428.47 1.5K
10:12 428.07 428.07 428.07 428.07 3.3K
10:14 428.00 428.00 427.90 427.90 2.5K
10:15 427.70 427.80 427.50 427.50 3.0K
10:16 427.57 427.57 426.80 427.30 6.2K
10:19 427.00 427.10 427.00 427.10 2.9K
10:20 427.20 427.20 426.94 426.94 12.1K
10:21 427.30 427.30 427.30 427.30 2.7K
10:22 427.40 427.50 427.40 427.50 4.8K
10:23 427.58 427.80 427.10 427.10 7.6K
10:24 427.00 427.00 427.00 427.00 0.4K
10:25 427.10 427.14 427.10 427.14 27.2K
10:26 426.70 426.70 426.50 426.50 8.5K
10:27 426.20 426.30 426.00 426.00 12.9K
10:28 426.00 427.34 425.20 425.20 120.8K
10:30 425.40 425.40 424.70 424.80 11.2K
10:31 424.80 424.80 424.80 424.80 1.9K
10:32 424.70 425.40 424.70 425.40 1.3K
10:33 425.80 426.00 425.80 426.00 2.9K
10:34 426.40 426.40 426.40 426.40 2.0K
10:35 426.00 426.30 426.00 426.30 2.7K
10:36 426.60 426.60 426.60 426.60 0.7K
10:37 426.60 426.70 426.60 426.70 4.9K
10:38 426.30 426.30 426.00 426.00 1.6K
10:39 425.80 425.80 425.70 425.70 2.4K
10:40 425.60 425.90 425.60 425.90 2.5K
10:41 425.70 425.70 425.70 425.70 2.3K
10:42 425.36 425.36 425.36 425.36 3.0K
10:43 425.50 425.50 425.50 425.50 0.2K
10:44 425.60 425.80 425.50 425.50 4.9K
10:46 425.20 425.20 425.10 425.10 6.4K
10:47 425.20 425.60 425.20 425.60 1.4K
10:48 425.90 425.90 425.30 425.30 4.8K
10:49 425.20 425.30 425.20 425.30 1.5K
10:50 425.40 425.40 425.10 425.10 3.1K
10:51 424.70 424.70 424.43 424.43 2.4K
10:52 424.60 424.63 424.30 424.30 14.2K
10:53 424.30 424.43 423.60 423.60 4.2K
10:54 423.60 423.80 423.60 423.60 0.3K
10:55 423.40 423.40 423.14 423.40 2.8K
10:56 423.30 423.30 422.80 422.80 4.5K
10:57 423.20 424.20 423.20 424.10 9.3K
10:58 424.30 424.30 423.20 423.20 12.2K
10:59 423.00 423.60 423.00 423.60 61.9K
11:00 423.60 423.90 423.60 423.80 1.4K
11:01 423.60 424.40 423.60 424.40 5.5K
11:02 424.10 424.10 424.10 424.10 0.4K
11:03 424.20 424.20 424.20 424.20 1.1K
11:04 424.18 424.30 424.18 424.30 0.9K
11:05 423.90 424.00 423.40 423.40 3.1K
11:06 423.80 423.80 422.80 422.80 1.8K
11:07 422.94 422.94 422.90 422.90 0.3K
11:08 423.10 423.10 421.80 422.30 1.1K
11:09 422.20 422.20 421.90 422.10 2.8K
11:10 421.90 421.90 420.60 420.60 12.4K
11:11 420.70 422.43 420.70 422.43 9.6K
11:12 422.40 422.40 422.30 422.30 2.5K
11:13 422.00 422.00 422.00 422.00 1.8K
11:14 421.80 421.80 421.70 421.70 4.2K
11:15 421.50 421.50 421.50 421.50 5.2K
11:16 421.36 421.50 421.30 421.50 4.7K
11:17 421.50 421.50 421.50 421.50 0.0K
11:18 421.23 421.23 421.10 421.10 14.3K
11:19 420.90 421.00 420.30 420.50 7.1K
11:20 420.07 420.07 419.70 419.80 4.5K
11:21 418.60 418.60 418.00 418.00 5.5K
11:22 417.30 417.90 417.20 417.40 37.2K
11:23 416.80 416.80 414.90 415.10 25.9K
11:24 415.30 416.80 415.20 416.10 27.7K
11:25 416.20 416.20 414.30 415.20 9.7K
11:26 415.80 416.50 415.40 416.50 2.6K
11:27 416.50 416.70 415.78 416.70 162.5K
11:28 416.70 416.70 415.70 415.70 15.9K
11:29 415.60 415.60 414.70 415.40 43.2K
11:30 415.00 416.10 415.00 416.10 7.8K
11:31 416.50 417.30 416.50 416.80 6.6K
11:32 417.40 417.40 416.60 416.90 8.9K
11:33 416.82 416.90 416.40 416.90 11.5K
11:34 416.40 416.70 415.80 415.80 40.3K
11:35 415.70 416.10 415.70 415.80 5.2K
11:36 415.80 415.80 415.20 415.20 0.8K
11:37 415.30 415.60 414.10 414.70 28.3K
11:38 414.70 414.70 414.00 414.24 5.2K
11:39 414.70 415.40 414.70 415.40 2.6K
11:40 415.40 416.10 415.40 416.10 3.3K
11:41 416.00 416.00 415.60 415.60 4.6K
11:42 415.72 416.00 415.72 415.90 0.4K
11:43 415.50 415.50 414.70 415.20 26.8K
11:44 414.90 414.90 414.10 414.40 10.0K
11:45 414.40 414.40 413.10 413.10 49.4K
11:46 413.40 413.80 413.30 413.80 2.6K
11:47 413.60 413.60 412.60 412.60 59.0K
11:48 412.30 412.60 411.90 412.60 7.8K
11:49 412.40 412.60 412.40 412.50 2.1K
11:50 412.90 413.00 412.73 413.00 2.5K
11:51 412.50 412.50 412.33 412.33 1.0K
11:52 412.14 412.50 412.10 412.40 5.6K
11:53 412.32 412.32 412.32 412.32 0.0K
11:54 412.40 413.30 412.00 413.30 12.0K
11:55 412.80 412.80 412.50 412.70 9.5K
11:56 412.80 412.80 412.80 412.80 2.4K
11:57 412.90 413.10 412.90 412.90 5.5K
11:58 413.00 413.00 412.30 412.30 3.1K
11:59 412.40 412.60 412.40 412.50 3.7K
12:00 412.90 413.50 412.90 413.40 6.1K
12:01 413.50 413.90 413.50 413.50 5.1K
12:02 413.30 413.50 413.10 413.20 9.0K
12:03 412.60 413.30 412.60 413.30 6.7K
12:04 413.20 413.20 413.00 413.00 7.7K
12:05 413.20 413.80 413.20 413.60 6.4K
12:06 413.30 413.40 412.70 413.26 14.6K
12:07 413.30 413.30 413.02 413.02 9.4K
12:08 413.20 413.70 413.20 413.30 5.3K
12:09 413.30 413.30 413.30 413.30 3.2K
12:10 413.50 413.50 412.90 412.90 14.7K
12:11 413.00 413.40 413.00 413.33 4.2K
12:12 413.30 413.40 412.39 412.39 6.8K
12:13 412.00 412.10 411.90 411.90 3.0K
12:14 411.90 412.20 411.80 412.20 5.3K
12:15 412.90 412.90 412.90 412.90 2.8K
12:16 412.70 413.50 412.70 413.50 1.7K
12:17 413.50 413.60 413.42 413.60 0.2K
12:18 413.59 413.90 413.46 413.70 2.7K
12:19 413.40 413.40 413.10 413.10 1.6K
12:20 412.80 412.80 412.44 412.44 0.6K
12:21 412.30 412.80 412.30 412.60 4.2K
12:22 412.60 413.10 412.50 413.10 3.1K
12:23 413.20 413.30 412.80 412.80 3.3K
12:24 412.70 412.80 412.50 412.70 13.9K
12:25 412.80 413.00 412.10 412.10 8.7K
12:26 411.60 411.60 411.60 411.60 0.8K
12:27 410.50 410.60 410.40 410.60 8.3K
12:28 410.90 410.90 410.20 410.20 7.9K
12:29 410.36 410.70 410.30 410.30 8.8K
12:30 410.50 410.50 410.10 410.37 5.6K
12:31 410.50 410.60 410.00 410.10 12.2K
12:32 409.90 409.90 409.90 409.90 0.5K
12:33 410.00 410.30 410.00 410.30 1.2K
12:35 410.30 411.20 410.30 411.20 3.2K
12:36 411.30 411.30 411.00 411.00 0.5K
12:37 410.90 411.60 410.90 411.60 1.2K
12:38 412.18 412.50 411.90 412.00 6.5K
12:39 412.00 412.60 411.90 412.39 15.3K
12:40 412.00 412.10 411.96 412.00 15.4K
12:41 412.00 412.40 412.00 412.20 7.8K
12:42 412.50 412.50 412.24 412.24 1.2K
12:43 412.50 412.50 412.50 412.50 3.3K
12:44 412.60 412.60 412.00 412.30 6.9K
12:45 412.00 412.10 412.00 412.00 19.2K
12:46 412.10 412.40 412.00 412.00 58.9K
12:47 412.00 412.50 412.00 412.00 84.5K
12:48 412.10 412.80 412.10 412.80 19.7K
12:49 413.23 413.23 412.40 412.40 10.6K
12:50 412.10 412.30 412.10 412.20 6.1K
12:51 412.70 412.70 411.99 412.50 107.6K
12:52 412.60 412.90 412.60 412.70 6.2K
12:53 412.50 412.50 412.10 412.50 4.6K
12:54 412.70 413.00 412.65 413.00 0.5K
12:55 413.30 413.51 413.30 413.51 1.3K
12:56 413.75 413.86 413.75 413.86 1.0K
12:57 413.80 413.80 413.80 413.80 0.8K
12:58 413.10 413.30 412.70 412.70 3.1K
12:59 413.30 413.32 412.80 412.80 6.0K
13:01 412.00 412.00 412.00 412.00 12.6K
13:02 412.22 412.22 412.22 412.22 0.0K
13:03 412.00 412.10 412.00 412.10 11.4K
13:04 412.30 412.60 412.20 412.30 4.8K
13:05 412.30 412.30 412.20 412.20 1.2K
13:06 412.60 412.60 412.60 412.60 1.7K
13:07 412.80 412.80 412.50 412.50 1.4K
13:08 412.40 412.50 412.30 412.50 4.5K
13:09 412.60 412.78 412.60 412.78 1.1K
13:10 412.70 412.70 412.00 412.00 37.4K
13:11 412.00 412.36 412.00 412.36 4.3K
13:12 412.20 412.70 412.20 412.30 10.8K
13:13 412.32 412.40 412.30 412.40 0.9K
13:14 412.50 412.60 412.46 412.46 1.8K
13:15 412.50 412.80 412.30 412.30 4.0K
13:16 412.00 412.00 410.30 410.30 121.6K
13:17 410.40 411.26 410.40 411.26 13.8K
13:18 411.22 411.60 411.10 411.10 6.0K
13:19 411.00 411.50 411.00 411.50 7.6K
13:20 411.50 411.50 411.10 411.10 77.1K
13:21 411.50 411.75 411.50 411.50 252.1K
13:22 410.30 410.70 410.30 410.70 4.6K
13:23 410.50 410.60 410.50 410.60 0.2K
13:24 410.78 411.00 410.78 411.00 3.3K
13:25 411.00 411.00 411.00 411.00 2.0K
13:26 411.00 411.60 411.00 411.60 3.2K
13:27 411.70 412.00 411.70 412.00 2.5K
13:28 412.10 412.20 412.10 412.20 0.1K
13:29 412.10 412.10 412.10 412.10 0.2K
13:30 412.30 412.60 412.30 412.30 4.6K
13:31 411.00 411.00 411.00 411.00 0.0K
13:32 410.70 411.10 410.70 410.90 6.7K
13:33 410.90 411.50 410.90 411.50 1.1K
13:34 411.90 412.10 411.60 411.60 3.8K
13:35 411.82 411.82 411.50 411.50 12.5K
13:36 411.20 411.20 411.00 411.00 6.2K
13:37 411.00 411.10 410.70 410.80 19.6K
13:38 410.80 410.89 410.60 410.80 2.4K
13:39 410.70 411.30 410.59 411.30 22.4K
13:40 411.00 411.20 411.00 411.20 4.0K
13:41 411.40 411.43 411.20 411.43 4.4K
13:42 411.44 411.44 411.44 411.44 0.4K
13:43 411.40 411.60 411.08 411.20 7.2K
13:44 411.30 411.30 411.00 411.10 6.3K
13:45 411.00 411.40 411.00 411.10 36.0K
13:46 411.20 411.40 411.20 411.36 3.6K
13:47 411.50 411.80 411.40 411.80 0.8K
13:48 411.50 411.50 411.30 411.40 5.2K
13:49 411.30 412.00 411.30 412.00 2.9K
13:50 411.90 411.90 411.50 411.70 12.4K
13:51 411.78 412.00 411.78 412.00 5.5K
13:52 412.10 412.80 411.90 412.80 5.2K
13:53 412.50 412.50 412.40 412.40 3.8K
13:54 412.40 412.40 412.40 412.40 0.0K
13:55 412.40 412.40 412.06 412.06 4.3K
13:56 412.30 412.80 412.00 412.80 3.3K
13:57 412.46 412.60 412.20 412.60 13.4K
13:58 412.50 412.54 411.80 411.80 24.8K
13:59 412.00 412.60 412.00 412.60 65.9K
14:00 411.43 413.60 411.43 413.26 84.9K
14:01 413.70 413.80 413.50 413.50 0.7K
14:02 413.60 413.80 411.43 413.10 6.3K
14:03 413.30 413.50 413.13 413.50 4.2K
14:04 413.40 414.23 413.40 414.17 8.2K
14:05 414.10 414.10 413.90 413.90 1.5K
14:06 414.20 414.20 414.20 414.20 0.0K
14:07 413.30 413.91 413.30 413.91 0.6K
14:08 413.90 413.90 413.90 413.90 2.0K
14:09 414.12 415.00 414.12 414.50 4.2K
14:10 414.80 414.80 414.80 414.80 0.0K
14:11 414.60 414.60 414.00 414.00 1.1K
14:12 413.80 413.80 413.30 413.30 0.2K
14:13 413.00 413.43 413.00 413.30 4.5K
14:14 413.00 413.00 412.70 412.70 1.8K
14:15 412.90 413.50 412.90 413.30 1.9K
14:17 413.50 413.60 413.50 413.60 1.2K
14:18 413.90 414.30 413.90 414.30 4.5K
14:19 414.30 414.90 414.30 414.60 10.4K
14:20 414.40 414.40 413.90 414.00 6.6K
14:21 414.30 414.30 414.10 414.10 4.3K
14:22 414.25 414.25 413.90 413.90 2.8K
14:23 413.90 414.01 413.90 414.01 0.6K
14:24 414.10 414.50 414.00 414.00 1.8K
14:25 414.30 414.30 413.90 413.90 1.2K
14:26 414.10 414.10 413.60 413.60 3.1K
14:27 413.10 413.10 413.10 413.10 0.6K
14:28 413.50 413.50 413.20 413.50 0.8K
14:29 413.60 413.60 412.90 413.10 5.4K
14:30 413.50 414.00 413.50 413.60 3.5K
14:31 412.90 413.60 412.90 413.60 21.0K
14:32 413.20 413.20 412.80 412.80 3.1K
14:33 413.00 413.00 412.80 412.80 11.9K
14:34 412.40 412.40 412.30 412.40 8.9K
14:35 412.30 412.40 412.00 412.40 13.7K
14:36 412.10 412.10 411.20 411.30 10.9K
14:37 411.40 411.80 411.30 411.80 4.2K
14:38 412.00 412.00 411.90 412.00 31.4K
14:39 411.90 412.20 411.80 412.20 5.2K
14:40 412.30 412.50 411.80 412.00 7.3K
14:41 411.90 411.90 411.30 411.40 4.9K
14:43 411.10 411.68 411.10 411.68 3.3K
14:44 411.50 412.00 411.50 411.80 4.8K
14:45 412.10 412.30 412.10 412.30 5.3K
14:46 413.10 414.04 413.10 414.04 20.9K
14:47 414.60 415.20 414.60 414.90 3.2K
14:48 415.20 415.20 414.80 414.80 5.7K
14:49 414.30 414.80 414.30 414.30 12.9K
14:50 414.50 414.50 414.30 414.30 13.8K
14:51 414.40 414.60 414.40 414.60 2.7K
14:52 414.90 415.30 414.70 414.90 7.7K
14:53 414.80 415.06 414.80 415.00 0.7K
14:54 414.70 414.70 414.60 414.60 1.2K
14:55 414.60 414.60 414.40 414.40 0.7K
14:56 414.30 414.50 414.20 414.20 3.9K
14:57 414.20 414.20 414.20 414.20 0.5K
14:58 415.10 415.30 414.90 415.30 1.8K
14:59 415.34 415.34 414.90 414.90 6.3K
15:00 414.80 414.90 414.10 414.10 10.9K
15:01 414.10 414.30 413.90 413.90 12.6K
15:02 414.00 414.00 413.40 413.50 6.8K
15:03 413.50 413.61 413.30 413.61 7.2K
15:04 413.80 413.80 413.60 413.60 1.6K
15:05 413.10 413.10 412.70 412.70 3.6K
15:06 413.10 413.20 413.10 413.20 3.2K
15:07 413.20 413.40 412.90 413.40 3.6K
15:08 413.30 413.30 413.00 413.00 12.2K
15:09 412.90 412.90 412.70 412.70 0.6K
15:10 412.30 412.60 412.30 412.60 4.3K
15:11 412.50 412.90 412.50 412.80 8.1K
15:12 412.30 412.30 412.10 412.10 4.7K
15:13 412.40 412.46 412.00 412.20 11.9K
15:14 412.60 412.70 412.00 412.20 16.8K
15:15 412.00 412.00 411.10 411.10 6.1K
15:16 410.90 411.50 410.90 411.50 3.4K
15:17 411.90 411.90 411.80 411.80 0.7K
15:18 412.20 412.20 411.40 411.70 5.2K
15:19 411.61 411.90 411.50 411.80 2.7K
15:20 412.00 412.00 411.70 412.00 6.2K
15:21 412.00 412.60 412.00 412.60 4.1K
15:22 412.03 412.80 412.03 412.60 8.3K
15:23 412.40 412.40 411.80 411.90 5.0K
15:24 411.80 411.90 411.80 411.90 3.1K
15:25 411.80 411.80 411.20 411.30 6.9K
15:26 411.40 411.80 411.20 411.80 5.4K
15:27 411.50 411.50 411.40 411.40 7.6K
15:28 411.30 411.30 410.10 410.10 5.4K
15:29 410.10 410.40 410.10 410.30 17.6K
15:30 410.10 411.10 410.10 411.10 3.9K
15:31 411.20 411.20 410.20 410.20 4.5K
15:32 410.19 410.30 409.80 409.96 4.3K
15:33 410.30 410.30 409.70 409.80 7.9K
15:34 409.50 409.70 409.40 409.50 16.5K
15:35 409.60 409.70 408.90 408.90 23.4K
15:36 409.10 410.16 408.99 410.16 11.3K
15:37 410.20 410.60 410.20 410.60 3.0K
15:38 410.59 410.59 410.30 410.50 6.6K
15:39 410.80 410.80 410.20 410.20 18.8K
15:40 410.00 410.30 409.90 410.00 15.7K
15:41 410.10 410.40 409.80 410.10 10.0K
15:42 410.40 410.50 410.10 410.10 12.4K
15:43 410.00 410.20 409.86 410.10 10.6K
15:44 410.40 410.40 410.00 410.00 14.1K
15:45 410.00 410.10 409.70 409.70 27.9K
15:46 409.60 409.60 409.30 409.40 8.5K
15:47 409.30 409.60 409.10 409.60 34.4K
15:48 409.40 409.40 408.40 408.50 37.3K
15:49 408.40 408.80 408.40 408.50 17.0K
15:50 408.60 408.80 408.20 408.20 17.0K
15:51 408.20 408.80 408.10 408.30 16.8K
15:52 408.50 409.20 408.50 409.00 11.1K
15:53 409.14 409.70 409.14 409.70 13.1K
15:54 409.50 409.70 409.50 409.60 15.9K
15:55 409.30 409.40 409.00 409.20 19.1K
15:56 408.90 409.90 408.70 409.40 13.4K
15:57 409.60 409.80 409.40 409.70 12.1K
15:58 409.70 409.70 409.50 409.50 7.0K
15:59 409.30 409.30 409.10 409.30 7.7K
16:00 409.20 409.50 408.90 409.10 13.1K
16:01 408.80 410.80 408.80 410.33 75.1K
16:02 409.80 411.00 409.70 410.70 17.3K
16:03 410.80 411.00 410.71 410.90 14.6K
16:04 410.70 411.20 410.70 411.20 12.7K
16:05 411.00 411.00 410.30 410.40 17.1K
16:06 410.48 410.96 409.80 410.96 19.6K
16:07 410.30 410.60 410.20 410.30 6.0K
16:08 409.90 410.90 409.10 409.30 47.9K
16:09 409.30 409.40 409.20 409.30 15.6K
16:10 409.20 409.90 409.20 409.70 13.2K
16:11 409.50 409.60 409.10 409.20 30.6K
16:12 409.20 410.30 409.13 410.30 7.0K
16:13 410.45 410.60 410.45 410.60 3.2K
16:14 410.80 411.20 410.60 411.20 38.6K
16:15 411.30 411.50 410.80 410.80 30.3K
16:16 410.80 410.90 410.20 410.20 45.0K
16:17 410.10 412.07 409.90 412.07 328.3K
16:18 409.90 410.20 409.20 409.20 22.1K
16:19 409.10 409.10 408.10 408.10 20.2K
16:20 408.40 408.40 408.00 408.20 49.7K
16:21 408.20 408.20 407.91 408.14 29.4K
16:22 408.00 408.30 407.60 408.20 16.9K
16:23 408.30 408.64 408.03 408.60 23.8K
16:24 408.60 408.80 408.20 408.80 47.5K
16:25 408.60 409.60 408.40 409.60 33.6K
16:26 409.90 409.90 409.40 409.41 57.6K
16:27 409.50 409.50 409.00 409.30 80.9K
16:28 409.30 409.70 409.00 409.20 37.2K
16:29 409.08 409.10 407.70 407.70 42.4K
16:35 406.70 408.60 406.70 406.70 2,656.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし