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
08:00 471.00 472.80 470.55 472.80 18.5K
08:01 473.00 473.20 473.00 473.20 1.9K
08:02 473.50 473.50 472.30 472.30 4.3K
08:03 472.30 472.30 471.80 471.80 3.4K
08:04 471.90 471.90 471.50 471.60 0.6K
08:05 471.90 471.90 471.90 471.90 0.0K
08:06 471.30 472.80 471.30 472.80 2.5K
08:07 472.30 472.30 471.10 471.10 3.5K
08:08 470.40 470.40 470.40 470.40 0.0K
08:09 471.10 471.10 471.00 471.00 0.0K
08:10 471.00 471.00 470.80 470.80 1.4K
08:11 471.10 471.10 471.10 471.10 1.0K
08:12 471.20 471.20 471.20 471.20 1.8K
08:13 471.30 471.80 471.30 471.80 3.4K
08:14 471.40 472.10 471.40 472.10 7.9K
08:16 472.30 472.30 472.10 472.10 1.7K
08:17 472.50 472.50 471.80 471.80 3.5K
08:18 471.80 471.82 471.70 471.70 2.5K
08:19 472.00 472.50 472.00 472.50 8.1K
08:20 472.80 473.00 472.80 473.00 0.0K
08:21 473.00 473.00 472.60 473.00 10.2K
08:22 473.00 473.00 472.80 472.80 6.4K
08:23 473.50 473.50 473.50 473.50 0.0K
08:24 473.00 473.05 473.00 473.05 1.7K
08:25 473.70 473.85 473.70 473.85 8.0K
08:26 473.70 473.70 473.70 473.70 1.6K
08:28 474.20 474.20 474.20 474.20 1.7K
08:29 474.20 474.20 474.20 474.20 1.4K
08:30 474.30 474.37 474.14 474.14 2.9K
08:31 474.24 474.40 474.10 474.10 0.2K
08:32 474.16 474.16 473.94 474.10 0.8K
08:34 474.36 474.40 474.30 474.40 1.7K
08:35 474.00 474.10 474.00 474.10 1.0K
08:36 474.30 474.40 474.10 474.40 1.6K
08:38 474.40 474.70 474.40 474.60 3.4K
08:39 474.70 475.00 474.70 474.90 0.6K
08:40 474.90 474.90 474.90 474.90 1.4K
08:41 475.10 475.20 475.10 475.20 0.8K
08:42 475.50 475.50 475.50 475.50 0.0K
08:43 475.30 475.80 475.30 475.80 2.0K
08:44 475.65 475.65 475.20 475.20 5.9K
08:46 475.60 475.60 475.60 475.60 0.6K
08:47 475.60 475.60 475.20 475.20 0.1K
08:48 475.20 475.20 475.10 475.10 1.1K
08:49 475.00 475.00 474.70 474.70 29.0K
08:50 474.83 474.83 474.83 474.83 2.6K
08:51 475.00 475.00 474.90 474.90 1.2K
08:52 474.80 475.00 474.80 474.90 9.8K
08:53 475.00 475.00 474.90 474.90 8.3K
08:54 475.00 475.30 475.00 475.30 2.4K
08:55 475.40 475.40 475.40 475.40 2.4K
08:56 475.30 475.57 475.30 475.57 0.6K
08:57 475.90 475.90 475.90 475.90 0.2K
08:58 476.30 476.50 476.30 476.50 3.1K
08:59 476.60 476.90 476.60 476.70 1.1K
09:00 477.10 477.50 477.10 477.50 1.5K
09:01 477.90 477.90 477.60 477.60 3.9K
09:02 477.40 478.00 477.40 478.00 0.1K
09:03 477.90 477.90 477.90 477.90 0.1K
09:04 478.00 478.30 478.00 478.10 1.8K
09:05 478.10 478.20 477.90 477.90 2.0K
09:06 477.30 477.30 476.60 476.60 5.0K
09:07 476.10 476.10 475.50 475.50 4.9K
09:08 475.50 475.50 475.50 475.50 0.0K
09:09 475.20 475.20 475.20 475.20 15.7K
09:10 475.60 475.60 475.60 475.60 0.1K
09:11 475.20 475.20 475.20 475.20 2.2K
09:12 475.30 475.30 475.30 475.30 0.5K
09:14 475.55 475.55 475.55 475.55 0.4K
09:15 475.60 475.60 475.60 475.60 0.6K
09:17 476.05 476.10 476.05 476.10 3.2K
09:18 476.10 476.40 476.10 476.30 0.1K
09:19 476.40 476.40 476.40 476.40 0.3K
09:20 476.60 476.60 476.60 476.60 0.8K
09:21 476.70 476.70 476.30 476.40 2.1K
09:22 475.70 475.70 475.70 475.70 0.1K
09:24 476.00 476.00 476.00 476.00 0.4K
09:25 475.90 476.20 475.90 476.20 0.9K
09:27 476.30 476.30 476.30 476.30 2.0K
09:28 476.40 476.50 476.30 476.30 11.9K
09:29 476.00 476.00 476.00 476.00 0.0K
09:32 475.70 475.70 475.70 475.70 0.0K
09:35 475.20 475.25 475.20 475.25 2.4K
09:36 475.25 475.25 475.25 475.25 1.3K
09:37 475.45 475.50 475.45 475.50 1.0K
09:39 475.40 475.50 475.30 475.50 2.7K
09:40 475.32 475.32 475.32 475.32 2.1K
09:41 475.30 475.40 475.30 475.40 0.7K
09:42 475.30 475.35 475.30 475.35 1.6K
09:43 475.50 475.70 475.50 475.50 2.9K
09:44 475.80 475.80 475.80 475.80 0.0K
09:45 475.77 475.77 475.50 475.50 0.0K
09:46 475.60 475.60 475.60 475.60 0.0K
09:47 475.90 475.90 475.90 475.90 0.0K
09:48 475.70 476.00 475.70 476.00 0.1K
09:51 476.40 476.40 476.40 476.40 0.5K
09:52 476.50 476.50 476.50 476.50 0.0K
09:53 476.20 476.20 476.20 476.20 3.6K
09:55 476.30 476.30 476.30 476.30 0.1K
09:56 476.30 476.30 476.15 476.15 2.1K
09:58 476.23 476.23 476.10 476.10 0.1K
10:00 476.10 476.10 475.70 475.70 0.9K
10:01 475.80 475.80 475.80 475.80 0.0K
10:02 475.50 475.50 475.50 475.50 0.3K
10:03 475.50 475.50 475.50 475.50 2.3K
10:04 475.60 475.80 475.60 475.80 0.7K
10:05 475.30 475.30 475.30 475.30 2.9K
10:07 475.50 475.50 475.50 475.50 1.0K
10:09 475.70 475.70 475.70 475.70 0.0K
10:10 475.70 475.70 475.50 475.50 0.1K
10:11 475.70 475.70 475.70 475.70 0.0K
10:12 475.50 475.50 475.10 475.10 3.3K
10:13 475.20 475.20 475.20 475.20 0.0K
10:15 475.48 475.50 475.48 475.50 0.0K
10:16 475.50 475.50 475.40 475.40 0.2K
10:17 475.55 475.55 475.40 475.40 0.5K
10:18 475.65 475.65 475.65 475.65 0.3K
10:19 475.50 475.50 475.30 475.30 2.2K
10:20 475.30 475.30 475.30 475.30 0.8K
10:21 475.44 475.60 475.40 475.60 0.3K
10:23 475.70 475.90 475.70 475.90 42.8K
10:24 476.00 476.00 476.00 476.00 5.2K
10:26 475.80 475.80 475.70 475.70 0.5K
10:27 476.00 476.10 475.90 475.90 0.2K
10:28 475.50 476.10 475.50 475.90 75.8K
10:29 476.00 476.20 476.00 476.20 1.0K
10:30 476.10 476.10 476.00 476.00 0.7K
10:31 476.20 476.20 476.10 476.10 0.1K
10:32 476.30 476.30 476.10 476.10 0.3K
10:33 476.10 476.30 476.10 476.30 0.6K
10:34 476.30 476.30 476.30 476.30 0.2K
10:35 476.30 476.30 476.30 476.30 0.2K
10:36 476.30 476.30 476.10 476.10 1.7K
10:37 476.30 476.40 476.30 476.40 1.5K
10:38 476.50 476.50 476.40 476.40 0.2K
10:39 476.50 476.60 476.50 476.60 0.3K
10:40 476.60 476.60 476.20 476.20 1.4K
10:41 476.40 476.40 476.40 476.40 0.7K
10:42 476.40 476.60 476.10 476.60 206.0K
10:43 476.60 476.60 476.60 476.60 0.2K
10:45 476.80 476.80 476.30 476.30 2.5K
10:46 476.40 476.40 476.40 476.40 0.0K
10:48 476.50 476.60 476.50 476.60 1.5K
10:49 476.50 476.50 476.50 476.50 1.8K
10:50 476.30 476.30 476.30 476.30 0.1K
10:51 476.30 476.30 476.30 476.30 0.1K
10:52 476.30 476.30 476.30 476.30 1.0K
10:53 476.00 476.00 476.00 476.00 2.4K
10:54 476.10 476.20 476.10 476.15 0.4K
10:55 476.30 476.37 476.30 476.37 5.9K
10:56 476.40 476.40 476.25 476.40 0.7K
10:57 476.50 476.50 476.50 476.50 0.1K
10:58 476.50 476.50 476.50 476.50 0.7K
11:00 476.60 476.60 476.50 476.50 4.6K
11:02 476.60 476.80 476.60 476.80 0.1K
11:04 476.80 476.80 476.80 476.80 0.6K
11:05 476.90 476.90 476.80 476.90 5.5K
11:06 476.60 476.60 476.50 476.50 1.8K
11:08 476.45 476.45 476.45 476.45 0.8K
11:09 476.20 476.20 476.20 476.20 0.4K
11:10 476.40 476.40 476.40 476.40 0.0K
11:11 476.40 476.40 476.40 476.40 0.9K
11:12 476.30 476.30 476.30 476.30 402.6K
11:13 476.22 476.40 476.22 476.40 0.0K
11:14 476.40 476.40 476.30 476.30 2.0K
11:15 476.20 476.20 476.20 476.20 0.1K
11:16 476.20 476.20 475.90 475.90 1.1K
11:17 476.30 476.30 476.30 476.30 4.7K
11:18 476.60 476.60 476.60 476.60 0.0K
11:19 475.90 476.10 475.90 475.93 2.9K
11:20 475.70 475.80 475.70 475.80 1.6K
11:21 475.70 475.70 475.70 475.70 0.1K
11:22 475.90 475.90 475.90 475.90 0.3K
11:23 475.70 475.90 475.70 475.90 0.9K
11:24 476.00 476.00 476.00 476.00 1.3K
11:25 475.85 475.85 475.85 475.85 0.3K
11:26 475.70 475.70 475.70 475.70 0.2K
11:27 475.97 476.35 475.97 476.35 1.1K
11:28 476.50 476.50 476.50 476.50 9.9K
11:30 476.40 476.40 476.40 476.40 0.7K
11:31 476.50 476.50 476.50 476.50 0.0K
11:32 476.40 476.60 476.40 476.60 4.0K
11:33 476.20 476.30 476.20 476.30 1.7K
11:34 476.10 476.10 476.10 476.10 0.0K
11:36 476.20 476.30 476.20 476.30 2.1K
11:38 476.00 476.00 476.00 476.00 0.1K
11:39 476.00 476.00 476.00 476.00 0.2K
11:40 476.30 476.30 476.30 476.30 0.3K
11:41 476.50 476.70 476.50 476.70 0.3K
11:42 476.80 476.80 476.80 476.80 0.0K
11:43 477.00 477.00 477.00 477.00 0.9K
11:44 477.50 477.70 477.35 477.70 2.8K
11:45 477.60 477.60 477.60 477.60 0.4K
11:48 478.23 478.23 478.05 478.05 1.1K
11:49 478.10 478.10 478.10 478.10 0.7K
11:50 478.20 478.20 478.20 478.20 0.4K
11:51 478.10 478.10 478.10 478.10 0.1K
11:52 478.30 478.50 478.10 478.50 2.5K
11:53 478.50 478.50 478.10 478.10 1.6K
11:55 478.30 478.30 478.04 478.04 0.1K
11:56 477.90 478.30 477.90 478.20 0.8K
11:57 478.35 478.35 478.20 478.27 2.0K
11:58 478.25 478.25 478.25 478.25 0.0K
11:59 478.15 478.30 478.15 478.20 1.7K
12:00 478.30 478.40 478.30 478.40 1.9K
12:01 478.40 478.40 478.10 478.10 0.3K
12:02 476.60 476.80 476.20 476.20 96.2K
12:03 475.90 475.90 475.40 475.80 15.7K
12:04 475.80 475.80 475.10 475.10 17.1K
12:05 475.00 475.50 474.50 475.50 34.9K
12:06 475.20 475.20 474.40 474.40 23.7K
12:07 474.90 475.40 474.90 475.40 0.9K
12:08 475.20 475.40 475.20 475.20 9.4K
12:09 475.20 477.00 475.20 476.80 16.3K
12:10 476.75 476.80 476.30 476.30 9.9K
12:11 476.50 476.50 476.50 476.50 2.4K
12:12 476.40 476.40 476.10 476.40 57.9K
12:13 476.70 476.70 476.70 476.70 2.1K
12:15 476.80 476.80 476.20 476.20 1.4K
12:16 476.20 476.20 476.10 476.10 4.1K
12:17 475.60 476.10 475.60 476.10 15.7K
12:18 476.35 476.35 476.35 476.35 1.2K
12:19 476.30 476.30 475.90 475.90 2.2K
12:21 476.30 476.30 476.20 476.20 1.0K
12:22 476.30 476.30 476.30 476.30 1.9K
12:23 476.50 476.50 476.50 476.50 1.9K
12:25 476.90 477.00 476.90 477.00 0.4K
12:26 476.90 476.90 476.90 476.90 3.7K
12:27 477.80 477.80 477.60 477.60 12.2K
12:28 477.65 477.70 477.65 477.70 2.7K
12:29 477.30 477.30 477.30 477.30 1.2K
12:30 477.50 477.50 477.40 477.40 1.5K
12:31 477.40 477.40 477.40 477.40 0.5K
12:33 477.10 477.10 477.10 477.10 1.2K
12:34 476.90 476.90 476.90 476.90 0.0K
12:35 477.10 477.10 476.70 476.70 5.3K
12:36 476.70 476.80 476.60 476.80 6.6K
12:38 476.60 476.60 476.60 476.60 0.0K
12:39 476.70 476.70 476.20 476.20 2.7K
12:40 475.60 475.60 475.60 475.60 1.7K
12:41 475.60 475.80 475.60 475.80 0.6K
12:42 475.90 475.90 475.80 475.80 7.6K
12:43 476.00 476.00 476.00 476.00 0.1K
12:44 475.90 475.90 475.90 475.90 0.0K
12:45 475.90 475.90 475.70 475.70 8.4K
12:47 475.90 475.90 475.90 475.90 0.0K
12:48 475.80 475.90 475.80 475.90 3.1K
12:49 475.70 475.70 475.70 475.70 0.7K
12:50 475.80 475.80 475.80 475.80 0.1K
12:51 475.80 475.80 475.80 475.80 0.1K
12:52 475.90 475.90 475.80 475.80 1.5K
12:55 475.60 475.60 475.60 475.60 0.7K
12:56 475.75 475.75 475.60 475.60 30.3K
12:57 475.60 475.60 475.60 475.60 1.6K
12:58 475.80 475.80 475.80 475.80 0.0K
13:01 475.70 475.80 475.70 475.80 2.9K
13:02 475.70 476.60 475.70 476.60 1.8K
13:03 476.80 476.80 476.80 476.80 1.0K
13:05 476.90 477.10 476.90 477.10 1.3K
13:06 477.40 477.40 477.40 477.40 1.7K
13:07 477.60 477.60 477.40 477.40 2.2K
13:08 477.40 477.40 477.40 477.40 0.6K
13:09 477.60 477.60 477.50 477.50 0.3K
13:10 477.70 477.70 477.55 477.60 1.5K
13:11 477.60 477.60 477.60 477.60 1.0K
13:13 477.68 477.68 477.20 477.20 0.6K
13:14 477.20 477.20 477.20 477.20 0.3K
13:15 476.80 476.80 476.80 476.80 0.3K
13:16 476.70 476.80 476.70 476.80 1.7K
13:17 476.60 476.60 476.60 476.60 0.0K
13:18 477.10 477.10 477.10 477.10 4.0K
13:20 477.05 477.05 477.00 477.00 0.4K
13:21 477.20 477.20 477.20 477.20 0.3K
13:22 477.40 477.40 477.40 477.40 0.9K
13:23 477.40 477.50 477.40 477.50 0.9K
13:25 477.60 477.60 477.40 477.40 1.0K
13:26 477.57 477.57 476.80 476.80 7.7K
13:27 476.60 476.60 476.50 476.50 1.9K
13:28 476.50 476.50 476.50 476.50 0.3K
13:29 476.60 476.60 476.60 476.60 0.0K
13:30 476.30 476.30 476.30 476.30 1.7K
13:31 476.30 476.30 476.30 476.30 3.3K
13:32 476.20 476.20 476.10 476.10 1.0K
13:33 476.20 476.50 476.20 476.50 0.6K
13:35 476.40 476.55 476.10 476.40 7.1K
13:37 476.50 476.70 476.30 476.50 6.6K
13:38 476.60 476.60 476.60 476.60 0.4K
13:39 476.40 476.40 476.00 476.00 2.8K
13:40 476.10 476.80 476.10 476.30 1.6K
13:42 476.10 476.10 476.10 476.10 0.7K
13:43 476.20 476.20 476.10 476.10 2.3K
13:44 476.40 476.40 476.40 476.40 0.3K
13:45 476.50 476.90 476.50 476.90 0.7K
13:46 477.00 477.00 477.00 477.00 0.6K
13:48 477.00 477.00 476.50 476.50 3.0K
13:49 476.30 476.30 476.30 476.30 0.6K
13:50 475.90 475.90 475.90 475.90 4.5K
13:51 475.90 475.90 475.70 475.70 0.8K
13:52 475.80 475.80 475.80 475.80 0.0K
13:54 475.70 475.70 475.70 475.70 1.6K
13:55 475.50 475.50 475.50 475.50 0.5K
13:56 475.45 475.50 475.45 475.50 2.7K
13:58 475.80 475.80 475.80 475.80 1.9K
14:00 475.70 475.70 475.65 475.65 0.4K
14:01 475.40 475.40 475.40 475.40 2.4K
14:02 475.40 475.60 475.40 475.60 1.3K
14:03 475.90 475.90 475.90 475.90 0.4K
14:05 475.80 475.80 475.70 475.70 1.9K
14:08 475.70 476.10 475.70 476.10 1.4K
14:09 476.20 476.20 475.90 476.00 0.8K
14:12 476.20 476.20 476.20 476.20 0.0K
14:13 476.20 476.20 476.20 476.20 0.1K
14:15 476.20 476.20 476.00 476.00 3.4K
14:16 475.80 475.80 475.80 475.80 3.4K
14:17 475.90 475.90 475.80 475.80 0.8K
14:18 476.20 476.30 476.20 476.30 1.1K
14:19 476.25 476.25 475.80 475.80 2.3K
14:20 475.90 475.90 475.90 475.90 0.1K
14:22 476.10 476.10 476.10 476.10 0.0K
14:23 475.90 475.90 475.90 475.90 1.0K
14:25 475.30 475.30 474.90 474.90 4.9K
14:26 474.90 474.90 474.70 474.70 0.9K
14:28 474.50 474.55 474.50 474.55 3.3K
14:29 474.40 474.40 474.30 474.30 0.1K
14:30 474.20 474.20 473.30 473.30 9.0K
14:32 473.30 473.40 473.10 473.10 4.7K
14:33 473.00 473.10 472.80 472.90 6.0K
14:34 471.00 472.80 471.00 472.80 363.8K
14:35 472.80 472.80 472.60 472.60 0.0K
14:36 472.50 472.50 472.50 472.50 0.0K
14:37 472.50 472.50 472.50 472.50 0.0K
14:38 472.50 472.50 472.40 472.40 0.0K
14:39 472.50 472.70 472.30 472.70 0.0K
14:40 472.90 473.30 472.80 472.80 0.0K
14:41 472.50 473.00 472.30 472.80 0.0K
14:42 472.40 472.50 472.40 472.50 0.0K
14:43 472.40 472.55 472.40 472.55 0.0K
14:44 472.25 472.25 471.85 472.00 0.0K
14:45 471.90 472.00 471.90 472.00 0.0K
14:46 472.40 472.50 472.30 472.50 0.0K
14:47 472.50 472.60 472.50 472.60 0.0K
14:48 472.70 472.70 472.70 472.70 0.0K
14:50 472.80 472.80 472.80 472.80 0.0K
14:51 472.90 473.10 472.90 473.10 0.0K
14:52 473.17 473.17 472.90 473.00 0.0K
14:53 473.07 473.07 473.07 473.07 0.0K
14:54 472.70 472.80 472.70 472.70 0.0K
14:56 472.80 473.00 472.80 473.00 0.0K
14:57 473.00 473.00 472.60 473.00 0.0K
14:58 473.10 473.30 472.95 473.30 0.0K
14:59 472.90 473.00 472.90 472.95 0.0K
15:01 473.40 473.40 473.40 473.40 0.0K
15:02 473.20 473.20 473.20 473.20 0.0K
15:03 473.10 473.50 473.10 473.50 0.0K
15:04 473.60 473.90 473.60 473.80 0.0K
15:05 473.90 474.20 473.90 474.20 0.0K
15:06 473.99 474.10 473.90 473.90 0.0K
15:07 474.00 474.00 474.00 474.00 0.0K
15:08 473.80 473.80 473.30 473.50 0.0K
15:10 473.30 473.30 473.00 473.10 0.0K
15:11 472.90 472.90 472.90 472.90 0.0K
15:12 472.90 472.90 472.90 472.90 0.0K
15:13 473.20 473.30 473.15 473.30 21.8K
15:14 473.15 473.35 473.15 473.35 265.8K
15:15 473.30 473.40 473.30 473.40 2.5K
15:16 473.30 473.30 472.70 472.70 4.7K
15:17 472.90 472.90 472.90 472.90 0.0K
15:18 473.20 473.90 473.20 473.60 5.5K
15:19 473.60 473.60 473.40 473.40 1.0K
15:20 473.70 473.90 473.50 473.50 5.8K
15:21 473.60 474.00 473.60 474.00 1.1K
15:22 474.20 474.20 473.90 473.90 2.2K
15:23 474.50 474.50 474.40 474.40 0.5K
15:24 474.40 474.40 474.20 474.20 1.8K
15:25 474.40 474.50 474.10 474.20 11.8K
15:27 474.00 474.10 474.00 474.10 2.3K
15:28 474.10 474.20 474.10 474.20 2.9K
15:29 474.30 474.30 474.30 474.30 2.0K
15:30 474.40 474.60 474.40 474.60 0.4K
15:31 473.90 474.10 473.90 474.10 10.3K
15:32 474.10 474.50 474.10 474.50 2.2K
15:33 474.25 474.36 474.20 474.20 3.8K
15:34 474.10 474.50 474.10 474.50 3.1K
15:35 474.80 474.80 474.80 474.80 0.6K
15:36 474.60 474.60 474.50 474.60 0.7K
15:37 474.50 474.60 474.50 474.60 2.0K
15:38 474.40 474.50 474.40 474.50 0.2K
15:39 474.60 474.60 474.50 474.50 0.1K
15:40 474.50 474.50 474.30 474.30 3.2K
15:41 474.50 474.50 474.40 474.40 1.2K
15:42 474.50 474.50 474.50 474.50 0.8K
15:43 474.60 474.80 474.60 474.80 0.5K
15:44 474.60 474.80 474.60 474.80 3.2K
15:45 474.40 474.40 474.00 474.00 5.7K
15:46 473.80 473.80 473.80 473.80 2.8K
15:47 473.90 473.90 473.70 473.75 2.9K
15:48 473.60 473.60 473.60 473.60 1.4K
15:49 473.40 473.40 473.30 473.30 2.8K
15:50 473.50 473.50 473.50 473.50 0.6K
15:51 473.60 473.60 473.60 473.60 1.5K
15:53 473.60 473.60 473.40 473.40 4.2K
15:54 473.30 473.40 473.20 473.40 4.3K
15:55 473.20 473.20 473.10 473.10 0.7K
15:56 473.10 473.10 473.10 473.10 1.9K
15:57 473.10 473.10 473.00 473.00 1.8K
15:58 473.00 473.20 473.00 473.20 1.1K
15:59 473.20 473.20 473.00 473.00 4.9K
16:00 473.10 473.15 472.90 473.15 4.6K
16:01 473.20 473.20 472.92 472.92 2.4K
16:02 472.90 472.90 472.70 472.80 5.9K
16:03 472.86 472.86 472.20 472.20 18.0K
16:04 472.30 472.30 472.20 472.20 4.3K
16:05 472.20 472.20 471.80 471.80 37.3K
16:06 472.00 472.00 472.00 472.00 0.8K
16:07 472.30 472.40 472.30 472.40 1.5K
16:08 472.70 472.70 472.70 472.70 0.4K
16:09 472.70 472.70 472.50 472.60 3.9K
16:10 472.40 472.40 472.40 472.40 0.0K
16:11 472.60 472.60 472.60 472.60 0.8K
16:12 472.70 472.70 472.70 472.70 5.6K
16:13 472.80 472.80 472.80 472.80 2.5K
16:14 473.00 473.00 473.00 473.00 0.9K
16:15 472.90 472.90 472.80 472.80 10.9K
16:16 472.70 472.70 472.50 472.70 3.0K
16:17 472.70 472.80 472.70 472.80 3.0K
16:18 472.70 472.80 472.70 472.80 0.4K
16:20 472.70 472.90 472.50 472.90 14.5K
16:21 472.70 472.80 472.70 472.80 2.2K
16:22 472.60 472.60 472.30 472.30 4.5K
16:23 472.40 473.00 472.40 473.00 26.9K
16:24 473.00 473.00 472.90 473.00 14.7K
16:25 472.80 472.90 472.80 472.90 5.2K
16:26 472.80 472.90 472.80 472.90 0.7K
16:27 472.95 473.00 472.90 473.00 2.0K
16:28 472.80 472.90 472.70 472.90 6.3K
16:29 472.90 472.90 472.60 472.80 20.4K
16:30 473.20 473.20 473.20 473.20 0.6K
16:35 471.50 471.50 471.50 471.50 1,946.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし