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
08:00 458.00 459.00 458.00 458.10 12.0K
08:01 459.10 459.10 459.10 459.10 2.2K
08:02 459.50 459.50 459.28 459.47 10.1K
08:03 459.33 459.50 459.28 459.50 1.2K
08:04 459.00 459.00 458.00 458.00 3.3K
08:05 458.20 459.80 458.20 459.38 8.7K
08:06 459.60 459.60 459.60 459.60 1.0K
08:07 458.70 458.70 458.70 458.70 1.5K
08:08 458.60 458.60 458.30 458.30 2.6K
08:09 458.88 458.88 458.88 458.88 3.2K
08:10 458.90 458.90 458.90 458.90 0.7K
08:11 459.80 459.80 459.10 459.18 5.0K
08:12 459.30 459.30 459.30 459.30 4.5K
08:13 459.10 459.10 459.10 459.10 0.0K
08:14 458.70 458.80 458.70 458.80 0.0K
08:15 458.80 458.80 458.50 458.50 0.5K
08:16 458.90 458.90 458.90 458.90 2.0K
08:17 458.60 458.60 458.60 458.60 4.7K
08:19 458.50 458.82 458.50 458.82 1.1K
08:20 458.40 458.50 458.40 458.50 1.6K
08:21 458.50 459.00 458.50 458.50 0.7K
08:22 458.40 458.40 458.40 458.40 0.0K
08:23 458.20 458.20 458.20 458.20 0.4K
08:24 458.00 458.00 457.80 457.80 0.3K
08:25 457.40 457.40 457.40 457.40 0.3K
08:26 457.57 457.57 457.57 457.57 0.7K
08:27 457.40 457.70 457.40 457.60 2.6K
08:28 457.70 457.70 457.55 457.55 5.7K
08:29 457.40 457.55 457.40 457.55 4.4K
08:30 457.40 458.00 457.40 457.50 2.1K
08:31 457.40 457.40 456.92 456.92 0.2K
08:32 457.10 457.10 456.88 456.88 3.7K
08:33 457.00 457.00 457.00 457.00 0.0K
08:34 457.00 457.00 457.00 457.00 0.0K
08:35 456.60 456.60 456.46 456.60 2.5K
08:36 456.70 456.80 456.52 456.80 2.7K
08:37 456.83 457.00 456.83 457.00 0.7K
08:38 457.00 457.00 457.00 457.00 0.0K
08:39 457.00 457.00 457.00 457.00 0.0K
08:40 456.70 456.70 456.60 456.60 2.8K
08:41 456.30 456.50 456.27 456.50 1.4K
08:42 456.60 456.60 456.60 456.60 0.1K
08:44 457.10 457.40 457.10 457.40 7.2K
08:45 457.27 457.27 457.27 457.27 0.5K
08:47 457.30 457.30 457.30 457.30 0.6K
08:48 457.14 457.14 457.14 457.14 2.1K
08:49 457.50 457.50 457.50 457.50 1.3K
08:50 457.60 457.60 457.60 457.60 0.3K
08:51 457.60 457.60 457.60 457.60 0.0K
08:52 457.50 457.50 457.40 457.40 1.3K
08:53 457.60 457.90 457.60 457.90 0.7K
08:55 457.70 457.80 457.70 457.70 3.0K
08:58 457.80 457.80 457.80 457.80 1.2K
08:59 457.70 458.16 457.70 457.94 4.0K
09:00 458.10 458.10 458.10 458.10 0.9K
09:01 458.20 458.20 458.20 458.20 0.4K
09:02 458.10 458.10 458.10 458.10 1.0K
09:03 458.00 458.00 458.00 458.00 0.7K
09:04 457.90 457.90 457.70 457.70 2.2K
09:05 457.91 457.91 457.91 457.91 0.5K
09:06 457.90 457.90 457.90 457.90 0.6K
09:07 458.00 458.10 458.00 458.10 2.2K
09:09 457.90 457.99 457.90 457.90 11.4K
09:10 457.60 457.80 457.60 457.80 0.9K
09:12 457.90 457.90 457.87 457.87 1.2K
09:15 458.00 458.00 457.80 457.80 0.7K
09:16 457.50 457.50 457.50 457.50 1.0K
09:17 457.60 457.60 457.60 457.60 1.4K
09:18 457.58 457.58 457.58 457.58 0.6K
09:19 457.60 457.70 457.60 457.70 2.0K
09:20 457.50 457.70 457.50 457.70 1.1K
09:21 457.70 457.70 457.70 457.70 0.2K
09:24 458.10 458.10 458.10 458.10 0.0K
09:26 458.50 458.50 458.50 458.50 0.0K
09:27 458.40 458.40 458.40 458.40 0.0K
09:30 458.70 458.80 458.70 458.80 0.9K
09:31 458.80 458.80 458.70 458.70 3.4K
09:32 458.60 458.60 458.60 458.60 0.4K
09:34 458.70 458.70 458.70 458.70 0.3K
09:38 458.70 458.70 458.70 458.70 1.4K
09:39 458.90 458.90 458.90 458.90 1.0K
09:40 458.90 458.90 458.90 458.90 0.0K
09:41 458.70 458.70 458.60 458.60 1.9K
09:42 458.40 458.40 458.40 458.40 0.2K
09:43 458.10 458.10 458.10 458.10 0.2K
09:44 458.10 458.10 458.10 458.10 3.0K
09:45 458.10 458.20 458.10 458.20 0.2K
09:46 457.90 457.90 457.90 457.90 2.3K
09:47 457.80 457.80 457.80 457.80 0.6K
09:48 457.64 457.64 457.64 457.64 3.4K
09:49 457.67 457.67 457.65 457.65 1.3K
09:50 457.60 457.60 457.60 457.60 1.2K
09:51 457.50 457.50 457.50 457.50 1.2K
09:52 457.20 457.20 457.20 457.20 0.0K
09:54 457.14 457.30 457.14 457.30 0.2K
09:58 456.90 456.90 456.70 456.79 5.4K
09:59 456.90 456.90 456.78 456.78 3.6K
10:00 457.00 457.00 457.00 457.00 0.0K
10:01 456.70 456.70 456.70 456.70 1.9K
10:03 456.90 457.10 456.90 457.10 0.6K
10:05 457.00 457.00 457.00 457.00 1.8K
10:06 457.00 457.00 457.00 457.00 0.0K
10:07 457.00 457.00 457.00 457.00 2.2K
10:08 457.10 457.10 457.10 457.10 4.4K
10:09 456.70 456.86 456.70 456.86 2.9K
10:12 456.70 456.70 456.70 456.70 3.2K
10:13 456.67 456.67 456.50 456.50 5.3K
10:14 456.80 456.80 456.80 456.80 0.4K
10:15 456.70 456.70 456.70 456.70 0.0K
10:16 456.90 456.90 456.90 456.90 0.0K
10:17 456.50 456.50 456.40 456.50 2.3K
10:18 456.60 456.60 456.50 456.50 2.0K
10:20 456.40 456.40 456.40 456.40 1.6K
10:21 456.50 456.60 456.50 456.60 1.2K
10:22 456.50 456.50 456.50 456.50 1.3K
10:23 456.66 456.70 456.66 456.70 4.5K
10:24 456.70 456.82 456.70 456.82 1.8K
10:25 456.72 456.90 456.72 456.90 6.5K
10:26 457.00 457.00 457.00 457.00 1.6K
10:27 457.10 457.10 457.10 457.10 1.8K
10:28 457.10 457.10 456.90 457.00 2.7K
10:29 456.90 456.90 456.90 456.90 0.1K
10:31 456.90 457.00 456.90 457.00 0.5K
10:32 457.00 457.00 457.00 457.00 0.0K
10:33 457.13 457.30 457.13 457.30 2.0K
10:35 457.40 457.40 457.40 457.40 0.2K
10:36 457.55 457.90 457.55 457.90 7.2K
10:37 457.53 457.53 457.53 457.53 0.0K
10:38 457.35 457.39 457.35 457.39 4.9K
10:40 457.43 457.43 457.43 457.43 0.1K
10:41 457.30 457.30 457.30 457.30 0.0K
10:42 457.60 457.80 457.60 457.80 3.7K
10:43 457.80 457.80 457.80 457.80 0.1K
10:44 457.90 457.90 457.90 457.90 2.1K
10:45 457.99 457.99 457.99 457.99 0.5K
10:46 457.99 457.99 457.99 457.99 0.0K
10:47 458.20 458.20 458.20 458.20 1.5K
10:48 458.50 458.50 458.00 458.00 9.6K
10:49 458.30 458.30 458.30 458.30 0.3K
10:51 458.20 458.60 458.20 458.60 0.5K
10:52 458.60 458.60 458.60 458.60 0.1K
10:53 458.70 458.70 458.70 458.70 0.5K
10:54 458.80 458.80 458.80 458.80 0.0K
10:55 458.80 458.80 458.80 458.80 0.3K
10:56 458.60 458.90 458.60 458.90 1.1K
10:57 459.00 459.00 458.90 458.90 3.5K
10:58 458.90 458.90 458.90 458.90 0.3K
11:01 458.90 459.50 458.90 459.50 10.1K
11:02 459.20 459.30 459.20 459.30 2.9K
11:03 459.30 459.30 459.30 459.30 6.9K
11:04 459.10 459.10 458.80 458.80 1.5K
11:05 458.60 458.60 458.60 458.60 1.9K
11:06 458.50 458.60 458.50 458.60 3.5K
11:07 458.50 458.50 458.47 458.47 0.4K
11:08 458.60 458.60 458.60 458.60 0.3K
11:09 458.64 458.64 458.64 458.64 5.4K
11:11 458.38 458.50 458.38 458.50 2.0K
11:12 458.50 458.70 458.50 458.70 14.9K
11:13 458.50 458.70 458.47 458.70 5.2K
11:15 458.84 458.84 458.70 458.70 16.0K
11:16 458.90 458.90 458.86 458.86 0.1K
11:17 458.90 458.90 458.90 458.90 2.0K
11:18 458.90 459.10 458.90 459.00 1.1K
11:19 459.00 459.00 459.00 459.00 0.0K
11:23 458.00 458.70 458.00 458.70 2,516.4K
11:24 458.50 458.60 458.50 458.60 6.7K
11:25 458.59 458.70 458.59 458.70 12.7K
11:26 458.40 458.50 458.30 458.50 2.5K
11:27 458.50 458.50 458.50 458.50 1.9K
11:28 458.60 458.60 458.00 458.00 5.4K
11:29 457.90 457.90 457.80 457.80 1.4K
11:30 457.70 457.70 457.60 457.70 1.7K
11:32 457.50 457.50 457.50 457.50 0.0K
11:33 457.50 457.50 457.50 457.50 1.3K
11:34 457.20 457.20 457.20 457.20 0.5K
11:38 457.37 457.37 457.37 457.37 0.2K
11:41 457.23 457.23 457.23 457.23 0.1K
11:43 457.10 457.20 457.10 457.20 0.7K
11:44 457.00 457.00 456.80 456.80 2.1K
11:46 456.78 456.78 456.78 456.78 0.2K
11:48 456.90 457.20 456.90 457.20 2.7K
11:51 457.00 457.00 457.00 457.00 0.1K
11:52 457.00 457.00 457.00 457.00 2.8K
11:53 457.00 457.20 457.00 457.06 2.3K
11:55 456.90 456.90 456.90 456.90 0.0K
11:56 457.10 457.10 456.96 456.96 11.2K
11:59 456.90 456.90 456.90 456.90 1.2K
12:00 456.80 456.80 456.80 456.80 0.1K
12:01 456.50 456.50 456.50 456.50 0.0K
12:02 456.40 456.40 456.30 456.30 2.1K
12:03 456.10 456.20 456.10 456.20 3.8K
12:04 456.30 456.30 456.30 456.30 0.4K
12:05 456.29 456.29 456.10 456.10 2.7K
12:07 455.91 455.91 455.91 455.91 1.1K
12:09 455.80 455.80 455.50 455.64 19.1K
12:10 455.30 455.30 455.30 455.30 1.6K
12:11 455.60 455.60 455.60 455.60 2.4K
12:14 455.40 455.40 455.40 455.40 1.9K
12:17 455.50 455.50 455.50 455.50 1.7K
12:19 454.90 455.20 454.90 455.20 13.3K
12:20 454.80 455.00 454.80 455.00 4.5K
12:21 455.20 455.20 455.20 455.20 1.5K
12:22 455.18 455.18 455.18 455.18 0.1K
12:23 455.30 455.30 455.30 455.30 1.0K
12:24 455.40 455.40 455.40 455.40 0.0K
12:25 455.30 455.30 455.30 455.30 1.8K
12:26 455.12 455.12 455.12 455.12 5.0K
12:27 455.30 455.30 455.30 455.30 0.7K
12:30 455.40 455.46 455.40 455.46 6.5K
12:31 455.50 455.50 455.40 455.40 0.9K
12:32 455.30 455.30 455.30 455.30 1.1K
12:33 455.40 455.60 455.40 455.60 0.9K
12:35 455.50 455.50 455.50 455.50 1.1K
12:36 455.30 455.30 455.30 455.30 0.0K
12:38 455.40 455.40 455.40 455.40 0.4K
12:39 455.50 455.50 455.50 455.50 0.6K
12:40 455.66 455.66 455.66 455.66 6.0K
12:43 455.80 455.80 454.60 454.60 9.3K
12:44 453.90 454.30 453.40 453.70 22.5K
12:45 454.00 454.30 453.90 453.90 3.9K
12:46 453.80 453.80 453.40 453.40 6.7K
12:47 453.00 453.30 453.00 453.20 6.3K
12:48 452.80 452.80 452.10 452.10 21.6K
12:49 451.99 452.50 451.99 452.50 8.2K
12:50 452.39 452.60 451.90 452.40 36.5K
12:51 452.30 452.30 451.90 452.10 4.4K
12:52 452.30 452.30 450.90 451.40 6.2K
12:53 451.10 451.40 451.10 451.40 2.1K
12:54 451.60 452.40 451.60 452.40 4.3K
12:56 452.20 452.20 452.20 452.20 1.1K
12:58 451.10 451.50 451.10 451.40 5.1K
12:59 451.20 451.20 450.30 450.30 2.7K
13:00 450.10 450.20 449.80 450.20 4.2K
13:01 450.30 451.50 450.30 451.50 2.0K
13:03 450.70 450.70 450.30 450.30 1.3K
13:04 450.70 451.71 450.70 451.71 6.2K
13:05 451.40 451.40 451.40 451.40 1.3K
13:06 451.20 451.20 449.60 450.30 2.4K
13:07 450.50 450.50 450.10 450.40 1.0K
13:08 450.50 450.80 450.30 450.80 0.5K
13:09 451.20 451.20 450.81 451.00 0.8K
13:10 450.70 450.70 450.70 450.70 6.5K
13:11 451.00 451.10 450.50 450.50 2.8K
13:12 449.90 449.90 449.90 449.90 0.1K
13:13 449.70 449.70 449.70 449.70 0.1K
13:14 449.50 449.90 449.40 449.89 3.8K
13:15 449.80 449.80 449.70 449.70 1.9K
13:16 450.00 450.50 450.00 450.50 2.1K
13:17 451.40 451.70 451.40 451.60 1.9K
13:18 451.20 451.20 451.20 451.20 1.1K
13:19 450.90 450.90 450.70 450.70 0.6K
13:20 450.60 450.60 450.60 450.60 0.0K
13:21 450.50 450.50 450.18 450.18 2.0K
13:22 450.50 450.70 450.50 450.70 1.9K
13:23 451.10 451.19 451.10 451.19 2.4K
13:24 451.10 451.40 451.10 451.40 1.3K
13:25 452.30 452.70 452.30 452.70 1.8K
13:26 453.00 453.30 453.00 453.30 1.3K
13:27 453.30 453.30 453.30 453.30 1.9K
13:28 453.72 453.72 453.54 453.54 2.8K
13:29 453.50 454.40 453.50 454.20 10.8K
13:30 454.12 454.20 454.00 454.20 18.7K
13:31 454.44 454.44 454.10 454.40 5.1K
13:32 454.50 454.50 454.30 454.50 4.0K
13:33 454.18 454.24 454.10 454.10 5.1K
13:34 454.09 454.40 454.09 454.40 2.0K
13:35 454.40 454.40 454.40 454.40 0.4K
13:36 454.18 454.18 454.18 454.18 0.4K
13:37 453.70 453.70 453.50 453.60 1.7K
13:38 453.45 453.45 453.45 453.45 2.2K
13:41 453.60 453.70 453.60 453.70 0.2K
13:42 453.70 453.70 453.70 453.70 0.2K
13:44 454.20 454.40 454.20 454.24 3.0K
13:45 454.30 454.30 454.30 454.30 0.3K
13:46 454.40 454.40 453.90 453.90 1.2K
13:48 453.70 453.70 453.60 453.60 2.1K
13:49 453.70 453.80 453.70 453.80 1.0K
13:50 453.60 453.60 453.60 453.60 2.3K
13:51 453.50 453.50 453.10 453.10 2.0K
13:52 453.10 453.10 452.80 452.80 2.8K
13:53 452.40 452.40 452.40 452.40 0.6K
13:54 452.50 452.60 452.50 452.60 2.7K
13:55 452.54 452.54 452.54 452.54 0.7K
13:56 452.90 452.90 452.90 452.90 0.3K
13:57 452.90 453.40 452.90 453.40 0.1K
13:58 453.20 453.20 452.80 452.80 4.7K
13:59 452.80 452.80 452.80 452.80 0.4K
14:00 453.10 453.10 453.10 453.10 0.0K
14:01 452.70 452.86 452.70 452.86 0.6K
14:02 452.40 452.40 452.40 452.40 0.0K
14:03 452.60 452.60 452.60 452.60 0.6K
14:04 452.80 452.80 452.70 452.70 1.1K
14:05 452.60 452.60 452.60 452.60 0.1K
14:07 452.20 452.20 452.20 452.20 2.0K
14:08 452.40 452.70 452.40 452.70 2.9K
14:09 452.90 452.90 452.80 452.80 1.8K
14:10 452.80 452.80 452.80 452.80 2.5K
14:11 452.50 452.50 452.50 452.50 1.3K
14:13 452.50 452.50 452.50 452.50 0.1K
14:14 452.30 452.40 452.10 452.10 2.4K
14:15 452.30 452.30 452.30 452.30 0.3K
14:16 452.60 452.60 452.60 452.60 0.0K
14:17 452.50 452.80 452.50 452.80 1.0K
14:18 453.10 453.10 452.80 452.80 0.1K
14:19 452.80 453.40 452.80 453.40 12.7K
14:20 453.60 453.60 453.60 453.60 0.5K
14:21 454.30 454.30 454.14 454.14 0.5K
14:22 454.31 454.31 454.20 454.20 1.8K
14:24 453.80 453.99 453.80 453.99 0.3K
14:25 454.20 454.20 454.10 454.10 0.8K
14:26 454.20 454.20 454.20 454.20 0.4K
14:27 454.40 454.70 454.40 454.70 0.0K
14:28 454.40 454.40 454.40 454.40 0.7K
14:29 454.44 454.60 454.40 454.60 4.2K
14:30 454.20 454.20 454.20 454.20 1.8K
14:31 454.30 454.50 454.30 454.40 8.1K
14:32 454.90 455.00 454.90 455.00 2.8K
14:33 455.10 455.10 454.80 455.00 3.6K
14:34 455.00 455.00 454.80 455.00 2.3K
14:35 455.30 455.30 455.30 455.30 1.1K
14:36 455.20 455.20 455.20 455.20 2.3K
14:37 455.40 455.40 455.30 455.30 0.1K
14:38 455.34 455.34 455.34 455.34 2.2K
14:39 455.10 455.10 454.70 454.90 3.1K
14:40 454.60 454.90 454.60 454.90 3.8K
14:41 454.60 454.60 454.60 454.60 0.9K
14:42 454.40 454.50 454.40 454.50 1.4K
14:44 454.70 454.80 454.70 454.70 1.3K
14:45 454.90 454.90 454.80 454.80 1.3K
14:46 454.74 454.74 454.60 454.60 2.7K
14:47 454.50 454.50 454.50 454.50 1.2K
14:48 454.60 454.60 454.60 454.60 2.0K
14:50 454.70 454.80 454.70 454.80 1.2K
14:51 454.70 454.80 454.70 454.74 1.3K
14:53 454.90 454.90 454.70 454.90 2.3K
14:54 458.00 458.00 454.60 454.60 746.3K
14:55 454.60 454.60 454.40 454.60 6.9K
14:56 455.00 455.20 455.00 455.20 2.7K
14:58 455.10 455.20 455.10 455.20 0.3K
14:59 455.05 455.30 455.05 455.30 1.3K
15:00 455.50 456.20 455.50 456.20 2.1K
15:01 456.10 456.14 456.10 456.14 0.4K
15:02 456.40 456.40 456.40 456.40 0.7K
15:03 456.20 456.31 456.20 456.20 5.0K
15:04 456.40 456.50 456.40 456.40 1.3K
15:05 456.60 457.10 456.50 457.10 1.7K
15:06 456.90 456.90 456.90 456.90 1.5K
15:07 456.80 457.00 456.80 457.00 1.1K
15:09 456.74 456.74 456.60 456.60 0.3K
15:10 456.60 456.60 456.60 456.60 0.4K
15:11 456.40 456.40 456.40 456.40 0.1K
15:12 456.70 457.80 456.70 457.80 7.8K
15:13 457.54 457.77 457.50 457.50 1.9K
15:14 457.20 457.20 457.10 457.10 1.1K
15:15 457.00 457.00 456.90 456.90 2.9K
15:16 457.03 457.03 456.80 456.80 1.5K
15:17 456.60 456.60 456.60 456.60 0.0K
15:18 456.20 456.20 456.20 456.20 1.3K
15:20 456.40 456.40 456.40 456.40 0.2K
15:21 456.38 456.40 456.38 456.40 0.5K
15:22 456.50 456.60 456.50 456.60 1.7K
15:23 456.70 456.70 456.63 456.63 0.3K
15:24 456.70 456.70 456.70 456.70 3.0K
15:25 456.70 456.70 456.70 456.70 0.4K
15:26 456.50 456.50 456.30 456.30 3.1K
15:27 456.50 456.60 456.50 456.60 1.9K
15:28 456.34 456.34 456.34 456.34 0.4K
15:29 456.40 456.40 456.00 456.00 5.6K
15:30 455.90 455.90 455.90 455.90 1.3K
15:31 455.76 455.76 455.76 455.76 1.1K
15:33 455.90 456.20 455.90 456.20 0.7K
15:34 456.09 456.20 456.09 456.20 2.6K
15:35 456.10 456.10 455.90 455.91 1.4K
15:36 455.80 455.80 455.80 455.80 0.0K
15:37 455.80 455.80 455.70 455.70 1.0K
15:38 455.80 455.80 455.60 455.60 2.3K
15:39 455.70 455.70 455.50 455.50 1.8K
15:41 455.20 455.20 455.20 455.20 0.0K
15:42 455.10 455.10 455.10 455.10 2.6K
15:43 455.10 455.30 455.10 455.30 2.8K
15:44 455.50 455.70 455.50 455.70 1.7K
15:45 455.60 456.00 455.60 456.00 2.9K
15:46 456.00 456.00 456.00 456.00 0.9K
15:47 456.20 456.20 456.20 456.20 1.9K
15:48 456.20 456.30 456.20 456.30 1.1K
15:49 456.40 456.60 456.40 456.50 3.2K
15:51 456.40 456.40 456.40 456.40 0.8K
15:53 456.20 456.20 456.00 456.00 7.8K
15:54 455.90 455.90 455.40 455.40 4.6K
15:55 455.70 456.00 455.70 455.80 2.2K
15:57 456.10 456.20 456.10 456.20 0.8K
15:58 456.10 456.10 456.10 456.10 1.8K
15:59 456.10 456.20 456.10 456.20 2.4K
16:00 456.30 456.40 456.30 456.40 1.5K
16:01 456.30 456.40 456.30 456.40 1.2K
16:02 456.30 456.30 456.13 456.13 12.0K
16:03 456.40 456.50 456.40 456.50 2.8K
16:04 456.60 456.80 456.60 456.80 2.5K
16:05 456.80 457.00 456.70 456.70 3.5K
16:06 456.60 456.90 456.60 456.90 4.0K
16:07 456.90 457.00 456.90 457.00 10.5K
16:08 457.00 457.00 456.90 456.90 12.6K
16:09 457.00 457.20 457.00 457.20 3.7K
16:10 457.20 457.50 457.20 457.40 38.5K
16:11 456.20 457.30 456.20 457.20 109.8K
16:12 457.30 457.50 457.30 457.50 3.6K
16:13 457.40 457.60 457.19 457.19 4.1K
16:14 457.20 457.30 457.20 457.30 1.6K
16:15 457.30 457.30 457.10 457.10 0.2K
16:16 457.19 457.19 457.19 457.19 0.5K
16:17 457.30 457.30 457.10 457.10 1.0K
16:18 457.20 457.20 457.10 457.10 2.3K
16:19 457.10 457.10 457.10 457.10 0.1K
16:20 456.80 456.80 456.70 456.70 1.4K
16:21 456.80 456.80 456.80 456.80 0.2K
16:22 456.80 456.80 456.80 456.80 0.0K
16:23 456.80 456.90 456.80 456.90 2.5K
16:24 456.90 456.90 456.76 456.76 1.6K
16:25 456.80 456.80 456.60 456.80 5.0K
16:26 456.80 456.80 456.70 456.80 3.1K
16:27 456.80 456.90 456.80 456.80 1.7K
16:28 456.90 456.90 456.60 456.70 6.2K
16:29 456.50 456.80 456.50 456.60 8.4K
16:35 457.60 457.60 457.60 457.60 1,873.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし