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
08:00 460.90 462.40 460.90 462.40 12.3K
08:01 463.40 463.40 462.35 462.60 15.9K
08:02 462.70 462.90 462.00 462.30 132.3K
08:03 462.00 462.75 461.90 462.75 24.8K
08:04 463.19 463.30 462.90 463.30 1.0K
08:05 463.70 463.70 462.70 463.40 2.9K
08:06 463.20 463.30 463.20 463.30 2.2K
08:07 464.00 464.00 463.80 463.80 2.3K
08:08 463.30 463.30 463.30 463.30 1.1K
08:09 462.40 462.50 462.30 462.40 27.8K
08:10 462.00 462.00 461.75 461.75 3.0K
08:11 461.75 461.75 461.44 461.44 13.3K
08:12 461.80 461.80 461.76 461.76 1.3K
08:13 461.70 461.70 461.52 461.52 0.2K
08:14 461.30 461.80 461.30 461.80 0.2K
08:15 461.70 461.80 461.70 461.80 0.6K
08:16 461.90 462.30 461.90 462.30 0.9K
08:18 462.30 462.30 461.80 461.80 8.3K
08:19 461.70 461.70 461.70 461.70 3.9K
08:20 461.60 461.60 461.46 461.60 2.4K
08:21 461.80 461.80 460.80 460.80 0.3K
08:22 461.00 461.40 461.00 461.22 1.1K
08:23 461.45 461.45 461.45 461.45 0.0K
08:24 461.20 461.20 461.20 461.20 1.0K
08:25 461.10 461.10 460.80 460.80 1.6K
08:27 460.40 460.60 460.30 460.30 0.7K
08:28 460.00 460.00 459.40 459.40 8.1K
08:29 459.80 460.00 459.80 460.00 4.2K
08:30 459.70 459.70 459.50 459.50 2.5K
08:31 459.70 459.70 459.70 459.70 0.3K
08:32 459.80 459.80 459.40 459.40 0.2K
08:33 459.43 459.43 459.43 459.43 0.4K
08:34 459.00 459.00 459.00 459.00 2.9K
08:35 458.90 458.90 458.70 458.70 0.0K
08:36 458.40 458.40 458.40 458.40 0.8K
08:37 458.10 458.10 458.10 458.10 1.7K
08:38 458.30 458.50 458.30 458.50 0.9K
08:40 458.40 458.40 458.40 458.40 0.3K
08:41 458.00 458.00 458.00 458.00 10.0K
08:42 458.00 458.00 458.00 458.00 0.0K
08:43 458.60 458.60 458.60 458.60 0.0K
08:44 457.90 457.90 457.80 457.80 1.4K
08:45 457.70 457.70 457.20 457.20 8.0K
08:46 457.20 457.50 457.20 457.50 4.6K
08:47 457.72 457.72 457.60 457.60 1.5K
08:48 457.10 457.10 457.10 457.10 0.0K
08:49 457.50 457.50 457.50 457.50 1.5K
08:50 457.40 457.40 456.90 457.00 23.4K
08:51 457.20 457.20 457.20 457.20 0.2K
08:53 457.90 457.90 457.40 457.40 0.5K
08:54 457.40 457.60 457.40 457.60 0.1K
08:57 457.50 457.50 457.50 457.50 2.1K
08:58 458.00 458.00 457.60 457.60 1.6K
08:59 457.60 457.60 457.60 457.60 0.0K
09:00 458.00 458.00 457.60 457.60 0.3K
09:01 457.30 457.30 457.30 457.30 0.1K
09:02 457.10 457.10 457.10 457.10 0.1K
09:03 456.70 456.90 456.70 456.90 1.0K
09:04 457.20 457.20 457.20 457.20 0.0K
09:05 457.20 457.27 457.20 457.27 3.0K
09:06 457.37 457.37 457.30 457.30 2.1K
09:07 457.40 457.40 457.40 457.40 1.2K
09:08 457.54 457.67 457.54 457.67 0.1K
09:09 457.60 457.60 457.60 457.60 4.1K
09:10 457.90 457.90 457.90 457.90 0.0K
09:11 457.60 457.60 457.60 457.60 1.4K
09:12 456.90 456.90 456.80 456.80 3.1K
09:13 456.70 456.70 456.70 456.70 0.0K
09:14 456.50 456.50 456.50 456.50 0.0K
09:16 456.29 456.29 456.29 456.29 0.1K
09:17 456.40 457.30 456.40 457.30 0.9K
09:18 456.90 457.00 456.90 457.00 3.5K
09:20 457.50 457.50 457.50 457.50 0.2K
09:21 457.50 457.50 457.50 457.50 0.0K
09:24 457.20 457.20 456.64 456.70 4.1K
09:25 456.70 456.70 455.90 455.90 30.9K
09:26 454.90 455.50 454.90 454.90 2.7K
09:27 455.20 455.20 455.00 455.00 1.3K
09:28 455.00 455.00 455.00 455.00 1.0K
09:29 456.20 456.20 455.80 455.80 0.4K
09:30 456.00 456.00 456.00 456.00 0.0K
09:31 457.00 457.00 457.00 457.00 0.4K
09:32 457.00 457.00 457.00 457.00 0.4K
09:33 457.16 457.16 456.90 456.90 0.9K
09:34 456.70 456.70 456.55 456.55 2.2K
09:35 456.63 456.80 456.63 456.80 1.2K
09:36 456.50 456.50 456.50 456.50 0.0K
09:38 456.65 456.65 456.65 456.65 5.0K
09:39 457.20 457.20 457.20 457.20 3.8K
09:42 457.50 457.50 457.50 457.50 0.1K
09:43 457.60 457.60 457.50 457.50 0.0K
09:44 457.60 457.60 457.40 457.40 2.9K
09:45 457.60 457.80 457.60 457.60 1.1K
09:46 457.80 458.20 457.80 458.20 0.7K
09:47 457.80 457.80 457.70 457.70 1.3K
09:48 458.20 458.20 457.70 457.70 1.8K
09:49 457.70 457.70 457.70 457.70 0.5K
09:53 458.30 458.30 458.30 458.30 1.2K
09:54 458.20 458.26 458.05 458.26 4.1K
09:55 457.90 458.10 457.90 458.10 1.9K
09:56 458.20 458.20 458.00 458.00 1.2K
09:57 459.10 459.50 459.00 459.50 29.9K
09:58 459.50 459.50 459.50 459.50 0.0K
09:59 459.50 459.50 459.00 459.00 1.1K
10:00 459.10 459.20 459.10 459.20 0.2K
10:01 459.20 459.20 459.20 459.20 2.2K
10:02 460.00 460.00 459.50 459.50 16.2K
10:03 459.40 459.40 459.40 459.40 0.0K
10:04 459.40 459.40 459.30 459.30 0.5K
10:05 459.40 459.50 459.40 459.50 1.1K
10:06 459.70 459.70 459.70 459.70 1.8K
10:07 459.70 459.70 459.60 459.60 16.4K
10:08 459.30 459.30 458.60 458.60 4.8K
10:09 458.80 458.80 458.60 458.60 0.5K
10:11 458.60 458.60 458.40 458.40 0.6K
10:13 458.50 458.50 458.50 458.50 1.2K
10:15 458.40 458.40 458.30 458.30 2.3K
10:17 458.30 458.30 458.30 458.30 0.0K
10:18 458.30 458.40 458.30 458.40 0.4K
10:20 458.30 458.30 458.30 458.30 1.2K
10:21 458.00 458.00 458.00 458.00 1.0K
10:23 458.40 458.40 458.20 458.20 0.8K
10:25 458.60 458.60 458.40 458.40 0.7K
10:27 458.30 458.30 458.30 458.30 0.2K
10:28 458.70 458.70 458.70 458.70 0.0K
10:29 458.60 458.70 458.60 458.62 1.5K
10:30 458.80 458.80 458.80 458.80 1.4K
10:31 458.90 459.20 458.90 459.10 4.0K
10:32 459.10 459.10 459.10 459.10 0.3K
10:35 459.30 459.30 459.20 459.20 1.0K
10:36 459.10 459.10 459.00 459.00 2.3K
10:37 459.28 459.28 459.28 459.28 0.0K
10:38 459.30 459.60 459.30 459.60 8.7K
10:39 460.00 460.00 460.00 460.00 13.2K
10:40 459.30 459.30 459.30 459.30 0.1K
10:41 459.20 459.30 459.20 459.30 5.5K
10:42 459.40 459.40 459.30 459.30 0.7K
10:43 459.46 459.46 459.33 459.33 0.6K
10:44 459.60 459.60 459.60 459.60 0.0K
10:45 459.80 459.80 459.80 459.80 0.0K
10:46 460.10 460.10 459.80 459.80 2.2K
10:48 459.70 459.70 459.70 459.70 0.0K
10:49 460.00 460.00 460.00 460.00 0.0K
10:50 460.00 460.00 460.00 460.00 0.0K
10:51 460.00 460.00 459.90 459.90 3.5K
10:53 459.90 459.90 459.90 459.90 0.0K
10:54 459.80 459.80 459.80 459.80 0.0K
10:55 459.80 459.80 459.68 459.68 1.4K
10:56 459.70 459.70 459.70 459.70 0.0K
10:57 459.90 459.90 459.80 459.80 0.6K
11:00 460.00 460.10 460.00 460.10 1.0K
11:01 460.00 460.00 460.00 460.00 0.8K
11:02 460.10 460.10 460.10 460.10 1.4K
11:03 460.30 460.30 460.30 460.30 0.0K
11:05 460.20 460.20 460.20 460.20 0.0K
11:07 460.20 460.20 460.20 460.20 1.0K
11:09 460.10 460.10 460.10 460.10 0.1K
11:11 460.10 460.10 460.10 460.10 1.1K
11:12 460.10 460.10 460.01 460.01 1.3K
11:13 459.90 459.90 459.90 459.90 2.6K
11:16 460.10 460.10 460.00 460.00 5.7K
11:18 460.20 460.20 460.20 460.20 0.0K
11:20 460.00 460.00 460.00 460.00 0.0K
11:22 459.90 460.03 459.80 459.80 5.8K
11:23 460.00 460.00 460.00 460.00 0.3K
11:24 459.96 459.96 459.96 459.96 0.2K
11:25 459.90 459.90 459.90 459.90 0.1K
11:26 459.90 459.90 459.90 459.90 0.2K
11:27 460.10 460.10 460.00 460.00 5.5K
11:28 460.00 460.10 460.00 460.00 33.9K
11:29 460.00 460.20 460.00 460.17 20.6K
11:30 459.90 459.90 459.80 459.80 4.0K
11:31 459.70 459.90 459.70 459.90 5.9K
11:34 459.80 459.80 459.80 459.80 0.3K
11:36 459.90 459.90 459.90 459.90 0.1K
11:37 459.85 460.00 459.83 460.00 3.0K
11:38 460.03 460.03 460.00 460.00 1.2K
11:40 459.93 459.93 459.93 459.93 0.0K
11:41 459.95 459.95 459.95 459.95 0.0K
11:42 459.95 459.95 459.95 459.95 0.2K
11:43 460.00 460.00 460.00 460.00 1.6K
11:44 460.00 460.00 460.00 460.00 0.5K
11:46 460.20 460.20 460.20 460.20 0.0K
11:47 459.90 459.94 459.90 459.94 7.2K
11:48 460.20 460.20 459.90 460.00 0.3K
11:49 460.20 460.20 460.20 460.20 0.0K
11:50 459.90 460.00 459.90 460.00 1.6K
11:52 460.08 460.08 459.70 459.70 5.3K
11:53 459.60 459.60 459.60 459.60 0.0K
11:57 459.78 459.78 459.70 459.70 1.4K
11:58 459.90 459.90 459.90 459.90 0.0K
11:59 459.90 460.00 459.90 460.00 3.2K
12:00 460.00 460.00 459.95 460.00 24.6K
12:01 461.00 461.00 460.80 460.80 192.1K
12:02 460.60 460.60 460.00 460.00 2.7K
12:03 460.30 460.30 460.30 460.30 0.1K
12:04 460.90 460.90 460.35 460.35 112.9K
12:05 460.30 460.30 460.25 460.25 1.2K
12:07 460.20 460.20 459.90 459.90 4.9K
12:08 459.90 459.90 459.80 459.80 3.0K
12:09 459.80 459.80 459.80 459.80 0.6K
12:11 459.90 460.10 459.70 459.90 3.3K
12:13 460.00 460.00 460.00 460.00 76.5K
12:14 460.20 460.20 460.00 460.00 28.2K
12:15 460.00 460.00 459.80 459.80 3.9K
12:16 459.63 459.63 459.63 459.63 0.0K
12:19 459.60 459.70 459.60 459.70 3.3K
12:20 459.50 459.50 459.50 459.50 1.0K
12:21 459.60 459.60 459.30 459.30 1.5K
12:22 459.50 459.60 459.50 459.60 0.8K
12:25 459.40 459.40 459.40 459.40 0.0K
12:26 459.50 459.70 459.50 459.70 2.1K
12:27 459.70 459.70 459.70 459.70 0.2K
12:28 459.70 459.70 459.70 459.70 0.5K
12:29 459.70 459.70 459.70 459.70 0.7K
12:30 459.70 459.70 459.70 459.70 0.6K
12:31 459.50 459.50 459.40 459.40 2.3K
12:32 459.50 459.60 459.50 459.60 1.7K
12:33 459.60 459.60 459.60 459.60 1.2K
12:36 460.10 460.10 459.90 460.00 5.1K
12:37 460.00 460.00 460.00 460.00 0.0K
12:40 460.00 460.00 460.00 460.00 1.1K
12:41 460.00 460.00 459.92 460.00 5.0K
12:42 460.10 460.10 459.70 459.70 17.5K
12:44 459.68 459.68 459.68 459.68 0.5K
12:45 459.65 459.70 459.65 459.70 1.6K
12:46 459.60 459.60 459.50 459.60 1.1K
12:47 459.60 459.60 459.60 459.60 0.6K
12:48 459.40 459.40 459.40 459.40 2.0K
12:49 459.20 459.20 459.20 459.20 1.1K
12:51 459.10 459.50 459.10 459.50 0.0K
12:52 459.60 459.60 459.60 459.60 1.5K
12:53 459.60 459.60 459.60 459.60 0.1K
12:54 459.60 459.60 459.55 459.60 1.7K
12:55 459.70 459.80 459.70 459.73 2.3K
12:56 459.90 459.90 459.90 459.90 0.0K
12:59 459.80 459.80 459.80 459.80 0.7K
13:00 459.80 459.80 459.70 459.70 0.7K
13:01 459.60 459.60 459.56 459.60 1.9K
13:02 459.50 459.50 459.50 459.50 0.4K
13:04 459.50 459.50 459.50 459.50 0.7K
13:05 459.60 459.60 459.30 459.30 0.5K
13:07 459.55 459.60 459.50 459.60 0.3K
13:08 459.30 459.30 459.30 459.30 0.0K
13:10 459.50 459.50 459.50 459.50 0.4K
13:11 459.50 459.50 459.50 459.50 0.0K
13:12 459.50 459.50 459.50 459.50 0.0K
13:14 459.60 459.70 459.60 459.70 1.8K
13:15 459.60 459.60 459.60 459.60 4.5K
13:16 459.70 460.30 459.70 460.30 94.1K
13:17 460.50 461.30 460.40 461.30 316.2K
13:18 460.80 461.10 460.80 461.10 3.0K
13:19 461.50 461.50 461.30 461.30 50.1K
13:20 461.80 462.00 461.20 461.20 348.6K
13:21 461.28 462.30 461.28 461.70 57.2K
13:22 461.50 462.50 461.50 462.50 10.7K
13:23 462.80 462.80 462.80 462.80 0.3K
13:24 462.70 462.70 462.70 462.70 0.8K
13:26 463.00 463.00 462.70 462.70 1.1K
13:27 462.40 462.40 462.10 462.10 1.7K
13:28 462.40 462.40 462.40 462.40 0.0K
13:30 462.29 462.29 461.80 461.80 4.1K
13:32 461.60 461.60 461.30 461.30 1.3K
13:33 461.50 461.50 461.50 461.50 0.4K
13:34 461.45 461.50 461.45 461.50 2.4K
13:35 461.70 461.80 461.70 461.80 1.1K
13:36 461.80 461.80 461.73 461.73 0.6K
13:37 461.20 461.20 461.20 461.20 1.4K
13:38 461.60 461.60 461.40 461.40 0.0K
13:39 461.40 461.50 461.40 461.50 0.7K
13:40 461.20 461.20 460.60 460.60 3.8K
13:42 460.70 460.70 460.60 460.60 1.9K
13:43 460.90 461.00 460.80 461.00 1.3K
13:44 461.10 461.10 461.10 461.10 3.9K
13:45 461.10 461.10 460.80 460.90 7.3K
13:46 460.70 460.70 460.70 460.70 3.1K
13:48 460.80 460.80 460.80 460.80 0.7K
13:49 460.90 460.90 460.70 460.80 22.7K
13:50 460.60 460.60 460.50 460.55 1.8K
13:52 459.70 459.70 459.70 459.70 0.0K
13:53 459.90 459.90 459.90 459.90 0.3K
13:54 460.10 460.10 460.10 460.10 1.3K
13:55 460.20 460.20 459.80 459.80 0.0K
13:57 460.60 460.60 460.60 460.60 1.2K
13:59 460.60 460.60 460.60 460.60 0.6K
14:00 460.70 460.70 460.30 460.50 3.3K
14:02 460.50 460.50 460.50 460.50 1.6K
14:03 460.53 460.53 460.40 460.40 0.7K
14:04 460.50 461.20 460.50 460.90 4.3K
14:05 460.90 461.20 460.90 461.00 39.9K
14:06 461.11 461.11 460.60 460.60 47.6K
14:09 460.80 460.93 460.70 460.93 3.7K
14:10 460.83 461.00 460.83 461.00 0.8K
14:11 460.60 460.96 460.60 460.96 2.6K
14:12 460.90 460.90 460.90 460.90 0.7K
14:13 460.80 460.80 460.80 460.80 0.6K
14:14 460.80 461.10 460.80 461.10 8.9K
14:15 460.80 460.80 460.50 460.50 2.6K
14:16 460.60 460.60 460.50 460.50 2.8K
14:17 460.50 461.50 460.50 461.20 11.7K
14:19 461.00 461.00 460.90 460.90 7.4K
14:20 460.80 460.80 460.60 460.73 50.6K
14:21 460.70 460.70 460.70 460.70 0.0K
14:23 460.50 460.50 460.50 460.50 0.2K
14:24 460.28 460.28 460.28 460.28 0.2K
14:25 460.20 460.23 460.20 460.23 1.8K
14:26 460.50 460.50 459.67 459.67 7.1K
14:27 459.50 459.60 459.50 459.50 1.7K
14:30 459.60 459.60 459.10 459.60 5.5K
14:31 459.90 459.90 459.60 459.60 5.9K
14:32 459.50 459.50 459.20 459.20 0.8K
14:33 459.40 459.40 459.10 459.13 2.3K
14:34 458.90 458.90 458.90 458.90 1.1K
14:35 459.30 459.30 459.30 459.30 0.9K
14:36 459.20 459.20 458.90 458.90 7.0K
14:37 458.90 458.90 458.70 458.70 3.2K
14:38 458.90 459.10 458.84 459.10 3.4K
14:39 459.10 459.10 458.70 458.70 13.2K
14:40 458.40 458.40 458.40 458.40 1.0K
14:41 458.10 458.10 457.64 457.70 33.5K
14:42 457.46 458.00 457.46 457.63 0.1K
14:43 457.90 457.90 457.90 457.90 0.6K
14:44 458.30 458.40 458.30 458.40 3.4K
14:45 458.80 458.80 458.80 458.80 1.6K
14:46 459.10 459.10 459.00 459.04 10.0K
14:47 459.00 459.40 459.00 459.40 6.3K
14:48 459.60 459.60 459.50 459.50 4.7K
14:49 459.60 459.70 459.60 459.70 3.8K
14:50 459.80 459.90 459.50 459.90 36.9K
14:51 459.70 459.70 459.30 459.30 3.2K
14:52 459.60 459.70 459.50 459.70 3.1K
14:53 459.90 459.90 459.61 459.61 0.4K
14:54 459.50 459.80 459.50 459.80 0.4K
14:55 459.80 459.80 459.80 459.80 1.9K
14:56 459.70 459.80 459.70 459.80 3.6K
14:57 459.80 459.90 459.80 459.90 2.4K
15:00 460.00 460.00 459.80 459.90 50.6K
15:01 460.00 460.60 460.00 460.60 117.9K
15:02 460.50 460.60 460.50 460.60 4.2K
15:03 460.60 460.60 459.80 459.80 3.0K
15:05 459.80 459.80 459.70 459.70 3.3K
15:06 459.90 459.90 459.60 459.60 1.4K
15:07 459.50 459.50 459.50 459.50 2.7K
15:08 459.60 459.60 459.60 459.60 0.5K
15:09 459.90 459.90 459.83 459.83 0.5K
15:10 460.00 460.00 459.80 460.00 3.4K
15:11 459.99 459.99 459.99 459.99 4.0K
15:12 460.10 460.10 460.10 460.10 0.7K
15:13 460.00 460.10 460.00 460.10 18.5K
15:14 460.00 460.00 460.00 460.00 24.9K
15:15 460.00 460.00 460.00 460.00 1.4K
15:16 460.01 460.01 459.90 459.90 2.6K
15:17 460.00 460.00 459.65 459.80 5.0K
15:18 459.90 459.90 459.80 459.90 11.3K
15:19 460.00 460.10 460.00 460.00 7.9K
15:20 460.00 460.00 459.90 459.90 5.3K
15:21 459.80 459.80 459.50 459.50 5.5K
15:22 459.50 459.60 459.50 459.60 0.4K
15:23 459.60 459.60 459.60 459.60 0.5K
15:24 459.60 459.60 459.25 459.25 119.7K
15:25 459.60 459.80 459.60 459.61 4.4K
15:26 459.40 459.40 459.30 459.30 3.1K
15:28 459.30 459.40 459.20 459.40 4.0K
15:30 459.10 459.20 459.00 459.20 4.6K
15:31 459.40 459.60 459.40 459.60 1.9K
15:32 459.50 459.50 459.34 459.34 3.4K
15:33 459.50 459.50 459.39 459.39 1.4K
15:34 459.30 459.30 459.20 459.20 0.8K
15:35 459.40 459.60 459.40 459.60 5.9K
15:36 459.40 459.40 459.30 459.40 1.0K
15:37 459.30 459.40 459.20 459.40 3.3K
15:38 459.50 459.50 459.36 459.40 1.3K
15:39 459.50 459.60 459.30 459.60 4.3K
15:40 459.60 459.90 459.60 459.84 6.0K
15:41 459.80 460.10 459.80 460.00 11.1K
15:42 459.90 459.90 459.75 459.80 5.7K
15:43 459.72 459.80 459.72 459.80 9.3K
15:44 460.00 460.10 459.90 459.90 4.7K
15:45 459.90 459.97 459.70 459.97 3.6K
15:46 459.70 459.80 459.70 459.70 1.8K
15:47 459.80 459.80 459.50 459.50 2.9K
15:48 459.60 459.60 459.60 459.60 1.3K
15:49 459.70 459.70 459.60 459.60 2.3K
15:50 459.50 459.50 459.20 459.40 4.0K
15:51 459.30 459.30 459.20 459.20 0.9K
15:52 459.30 459.60 459.30 459.60 2.2K
15:53 459.70 459.70 459.30 459.30 1.0K
15:54 459.30 459.30 459.10 459.10 1.4K
15:55 459.00 459.10 459.00 459.10 1.4K
15:56 458.80 459.00 458.80 459.00 1.1K
15:58 459.20 459.20 459.20 459.20 1.6K
15:59 459.30 459.40 459.20 459.40 3,805.5K
16:00 459.60 459.60 459.50 459.60 11.0K
16:01 459.70 460.00 459.70 460.00 10.1K
16:02 459.90 460.00 459.90 460.00 2.1K
16:03 460.00 460.80 460.00 460.80 5.1K
16:04 461.30 461.30 461.10 461.20 35.1K
16:05 461.50 461.50 461.50 461.50 2.2K
16:06 461.50 462.40 461.50 462.40 13.5K
16:07 462.70 463.30 462.70 463.20 18.1K
16:08 462.80 462.80 462.30 462.30 6.5K
16:09 462.60 462.60 462.30 462.43 11.4K
16:10 462.50 462.60 462.30 462.60 9.4K
16:11 462.60 462.70 462.60 462.60 5.0K
16:12 462.80 462.80 462.80 462.80 0.1K
16:13 462.70 462.90 462.60 462.90 23.0K
16:14 462.90 462.90 462.80 462.80 5.5K
16:15 463.30 463.70 463.30 463.60 12.2K
16:16 463.50 464.40 463.50 464.23 19.0K
16:17 464.50 465.30 464.50 465.05 14.1K
16:18 465.30 465.90 465.30 465.90 3.5K
16:19 466.13 466.60 465.90 466.30 10.5K
16:20 466.00 466.00 465.00 465.00 8.3K
16:21 465.00 465.00 464.50 464.50 9.0K
16:22 464.20 464.20 464.10 464.10 3.5K
16:23 464.00 464.40 464.00 464.20 5.8K
16:24 464.25 464.30 464.20 464.30 2.3K
16:25 464.30 464.60 464.30 464.60 18.1K
16:26 464.60 464.90 464.60 464.70 36.9K
16:27 464.90 465.30 464.00 464.20 48.3K
16:28 464.20 464.30 463.80 463.80 10.0K
16:29 464.00 464.20 463.50 463.50 13.5K
16:35 465.80 465.80 465.80 465.80 4,147.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし