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
08:00 455.20 457.40 455.20 455.55 35.9K
08:01 455.57 455.57 454.80 454.80 14.4K
08:03 455.42 456.00 455.42 456.00 0.2K
08:04 455.90 455.90 455.90 455.90 0.0K
08:05 455.90 455.90 455.90 455.90 0.1K
08:06 455.80 455.80 455.80 455.80 0.0K
08:07 456.80 456.80 456.70 456.70 7.4K
08:08 456.28 456.28 455.90 455.90 5.3K
08:09 456.50 456.50 456.50 456.50 0.0K
08:10 455.90 455.90 455.80 455.80 2.1K
08:11 455.95 455.95 455.80 455.80 69.2K
08:12 455.50 455.50 455.50 455.50 0.0K
08:13 454.70 455.20 454.40 454.40 11.1K
08:14 453.87 454.10 453.87 454.10 1.5K
08:15 454.10 454.10 454.10 454.10 0.0K
08:17 453.88 453.88 453.50 453.50 2.0K
08:18 453.90 453.90 453.40 453.40 0.5K
08:19 453.40 453.40 453.40 453.40 0.0K
08:20 453.40 453.40 453.40 453.40 0.0K
08:21 453.00 453.00 452.50 452.50 7.2K
08:22 452.00 452.00 451.90 451.90 13.8K
08:23 451.38 451.70 451.38 451.70 6.6K
08:24 451.90 452.20 451.90 452.20 3.6K
08:25 451.90 452.30 451.70 452.30 11.1K
08:26 452.15 452.15 451.60 451.60 5.5K
08:27 451.60 451.60 451.60 451.60 1.4K
08:28 451.50 451.50 451.00 451.00 3.8K
08:29 450.50 450.80 450.50 450.80 9.3K
08:30 450.80 451.90 450.80 451.80 5.1K
08:31 451.30 451.70 451.30 451.70 0.9K
08:33 451.40 451.80 450.70 450.70 4.0K
08:34 451.20 451.20 450.30 450.30 1.7K
08:35 450.10 450.10 449.80 449.99 3.1K
08:36 450.20 450.20 449.91 449.91 0.2K
08:37 450.20 450.20 449.87 450.20 3.6K
08:38 450.30 450.30 450.10 450.10 0.6K
08:39 450.40 450.40 450.40 450.40 0.0K
08:40 450.10 450.10 450.10 450.10 2.1K
08:41 450.40 450.50 450.40 450.50 1.8K
08:43 450.50 450.50 450.40 450.40 1.9K
08:44 450.50 450.50 450.00 450.00 3.0K
08:45 449.70 449.80 449.70 449.80 1.7K
08:46 450.13 450.13 450.13 450.13 0.4K
08:47 450.30 450.40 450.30 450.40 0.8K
08:48 450.33 450.33 449.78 449.78 2.4K
08:49 450.00 450.00 449.50 449.50 2.1K
08:51 449.40 449.70 449.30 449.70 3.8K
08:54 449.90 450.20 449.90 450.20 1.4K
08:56 449.80 449.90 449.80 449.90 4.0K
08:57 449.70 449.70 449.70 449.70 1.5K
08:59 449.40 449.40 449.40 449.40 2.2K
09:00 449.80 450.20 449.80 449.86 4.6K
09:01 450.15 450.30 450.15 450.30 8.8K
09:02 450.20 450.60 450.20 450.44 3.5K
09:03 450.40 450.40 450.30 450.30 1.4K
09:04 450.30 450.30 450.30 450.30 0.3K
09:05 450.40 450.40 450.10 450.10 0.1K
09:06 450.80 450.80 450.80 450.80 6.1K
09:07 451.00 451.00 451.00 451.00 1.5K
09:08 450.90 450.90 450.80 450.80 1.3K
09:09 450.77 450.77 450.77 450.77 0.1K
09:10 450.60 450.60 450.30 450.30 3.6K
09:11 450.20 450.20 449.52 449.52 0.2K
09:12 448.80 448.80 448.80 448.80 0.1K
09:13 448.80 449.20 448.80 449.20 1.5K
09:14 449.02 449.02 449.02 449.02 0.0K
09:15 449.20 449.50 449.20 449.50 0.3K
09:16 449.62 449.62 449.62 449.62 0.3K
09:17 449.80 449.80 449.80 449.80 0.0K
09:18 449.80 450.30 449.80 450.30 6.9K
09:19 450.20 450.20 449.90 449.90 2.7K
09:20 450.00 450.07 449.90 450.07 2.8K
09:21 450.30 450.30 450.30 450.30 1.1K
09:22 450.29 450.29 450.00 450.00 0.2K
09:24 450.00 450.00 449.40 449.40 3.7K
09:25 449.40 449.40 449.40 449.40 1.1K
09:26 449.30 449.45 449.30 449.45 0.6K
09:27 449.39 449.39 449.10 449.10 1.7K
09:28 449.00 449.00 449.00 449.00 0.1K
09:30 448.60 448.67 448.60 448.60 1.9K
09:31 448.80 448.80 448.70 448.80 1.6K
09:32 448.90 448.90 448.68 448.68 0.0K
09:33 448.60 449.10 448.60 449.10 1.5K
09:34 449.20 449.20 449.20 449.20 2.8K
09:38 448.90 448.90 448.90 448.90 0.6K
09:40 448.70 448.70 448.70 448.70 0.0K
09:41 448.40 448.50 448.40 448.50 1.2K
09:42 448.20 448.20 447.90 448.20 1.9K
09:43 447.80 448.37 447.80 448.37 3.7K
09:44 448.50 448.60 448.40 448.60 3.9K
09:46 448.40 448.40 448.40 448.40 1.2K
09:47 448.30 448.40 448.30 448.40 0.3K
09:48 448.60 448.60 448.60 448.60 0.5K
09:50 448.40 448.40 448.40 448.40 0.1K
09:51 448.50 448.80 448.50 448.80 1.5K
09:52 448.98 448.98 448.80 448.97 2.9K
09:53 449.20 449.20 449.20 449.20 3.8K
09:54 449.40 449.40 449.40 449.40 0.3K
09:55 449.50 449.80 449.50 449.70 5.3K
09:57 449.77 449.77 449.77 449.77 0.9K
09:58 449.61 449.61 449.60 449.60 1.2K
09:59 449.34 449.34 449.34 449.34 0.1K
10:00 449.60 449.90 449.60 449.90 2.6K
10:01 450.40 450.60 450.40 450.60 1.5K
10:02 450.50 450.50 450.30 450.50 2.4K
10:03 450.80 450.80 450.68 450.68 3.5K
10:04 450.80 450.80 450.80 450.80 0.0K
10:05 450.90 450.90 450.68 450.68 0.0K
10:06 450.40 450.40 450.40 450.40 1.8K
10:07 450.70 450.70 450.70 450.70 0.1K
10:08 451.05 451.05 451.05 451.05 0.9K
10:09 451.00 451.00 451.00 451.00 1.2K
10:10 451.00 451.00 451.00 451.00 0.0K
10:11 450.49 450.49 450.45 450.49 0.1K
10:12 450.30 450.30 450.30 450.30 0.2K
10:14 450.28 450.28 450.28 450.28 2.1K
10:15 450.70 450.70 450.70 450.70 1.0K
10:16 450.62 450.62 450.62 450.62 0.4K
10:17 450.70 450.70 450.70 450.70 0.0K
10:18 450.60 450.70 450.60 450.70 1.6K
10:21 450.40 450.55 449.60 449.60 4.0K
10:22 449.50 449.50 449.50 449.50 0.1K
10:23 449.20 449.20 449.00 449.00 0.8K
10:25 448.92 448.92 448.92 448.92 1.0K
10:27 449.08 449.20 449.08 449.20 2.7K
10:28 449.20 449.20 448.60 448.60 1.7K
10:29 448.50 448.50 448.50 448.50 0.0K
10:30 448.60 448.60 448.60 448.60 1.5K
10:33 448.85 448.85 448.75 448.75 0.7K
10:36 448.70 448.70 448.70 448.70 0.0K
10:39 449.20 449.20 449.20 449.20 2.3K
10:40 449.20 449.20 449.20 449.20 0.0K
10:41 449.17 449.17 449.17 449.17 2.3K
10:42 449.20 449.20 449.20 449.20 0.3K
10:43 449.13 449.20 448.55 448.70 2.6K
10:45 448.75 448.75 448.67 448.67 0.7K
10:47 448.50 448.60 448.40 448.60 4.0K
10:48 448.60 448.60 448.50 448.50 0.3K
10:49 448.50 448.50 448.50 448.50 0.0K
10:51 448.70 448.87 448.70 448.87 1.7K
10:53 448.72 448.72 448.72 448.72 5.0K
10:57 448.59 448.59 448.59 448.59 11.1K
10:58 449.10 449.10 449.10 449.10 5.8K
11:00 449.60 449.80 449.60 449.80 2.8K
11:01 449.70 449.70 449.70 449.70 0.7K
11:02 449.68 449.68 449.68 449.68 2.0K
11:03 449.66 449.66 449.66 449.66 6.4K
11:04 449.90 449.90 449.60 449.60 1.6K
11:05 449.52 449.65 449.52 449.65 1.8K
11:07 449.40 449.40 449.40 449.40 2.1K
11:08 449.19 449.52 449.00 449.00 53.7K
11:09 449.20 449.20 449.10 449.20 1.5K
11:10 448.70 448.90 448.70 448.83 19.5K
11:11 448.70 448.70 448.00 448.00 6.5K
11:12 447.80 447.80 447.80 447.80 0.2K
11:13 447.40 447.40 446.90 447.14 12.1K
11:14 446.50 447.35 446.50 447.35 5.8K
11:16 447.00 447.00 447.00 447.00 1.2K
11:17 446.67 446.67 446.67 446.67 1.2K
11:18 446.70 446.70 446.70 446.70 1.4K
11:19 446.80 446.80 446.80 446.80 0.0K
11:20 446.50 446.60 446.20 446.60 0.6K
11:21 446.30 446.40 446.30 446.40 0.0K
11:22 446.30 446.30 446.05 446.05 0.9K
11:23 446.04 446.04 446.04 446.04 0.5K
11:24 445.88 445.88 445.70 445.70 4.9K
11:25 445.90 445.90 445.90 445.90 0.8K
11:26 446.00 446.10 446.00 446.10 1.6K
11:27 446.30 446.60 446.10 446.10 9.5K
11:29 446.20 446.30 446.10 446.10 0.8K
11:30 446.30 446.50 446.20 446.20 5.7K
11:32 446.50 446.50 446.40 446.40 1.4K
11:33 446.37 446.37 446.37 446.37 1.1K
11:35 446.20 446.40 446.20 446.40 1.5K
11:36 446.40 446.40 446.40 446.40 0.9K
11:37 446.10 446.70 446.10 446.70 1.1K
11:38 446.40 446.40 446.40 446.40 0.1K
11:39 446.50 446.60 446.50 446.60 2.9K
11:40 446.60 446.60 446.30 446.30 1.8K
11:41 446.60 446.80 446.10 446.10 5.5K
11:42 446.50 446.50 446.40 446.40 1.1K
11:43 446.40 446.70 446.40 446.70 1.3K
11:44 447.00 447.00 447.00 447.00 0.0K
11:45 447.00 447.50 447.00 447.50 1.4K
11:46 447.50 447.70 447.50 447.70 0.6K
11:47 447.70 447.70 447.70 447.70 0.2K
11:49 448.00 448.00 447.90 447.90 0.9K
11:50 448.30 448.50 448.30 448.50 1.0K
11:51 448.40 448.40 448.40 448.40 0.6K
11:52 448.60 448.60 448.10 448.10 2.5K
11:53 448.30 448.30 448.30 448.30 0.3K
11:54 448.35 448.35 448.35 448.35 0.2K
11:55 448.60 448.80 448.60 448.80 1.0K
11:57 448.90 448.90 448.81 448.81 1.3K
11:59 448.60 448.60 448.60 448.60 0.7K
12:00 448.90 448.90 448.90 448.90 1.8K
12:01 449.00 449.00 449.00 449.00 0.1K
12:02 448.90 448.90 448.70 448.70 4.9K
12:03 448.90 448.90 448.90 448.90 0.7K
12:04 449.20 449.20 449.20 449.20 0.4K
12:05 449.40 449.70 449.40 449.70 1.2K
12:06 449.40 449.40 449.40 449.40 4.7K
12:07 449.40 449.40 449.29 449.40 5.8K
12:09 449.20 449.50 449.20 449.40 2.7K
12:10 449.20 449.20 449.05 449.05 0.7K
12:11 449.10 449.10 448.97 448.97 0.2K
12:12 449.10 449.10 449.10 449.10 0.0K
12:13 448.75 448.75 448.75 448.75 0.2K
12:14 448.70 448.70 448.70 448.70 0.6K
12:15 448.60 448.60 448.60 448.60 0.1K
12:17 448.50 448.50 448.50 448.50 4.1K
12:20 448.51 448.60 448.51 448.60 1.0K
12:21 448.40 448.40 448.40 448.40 0.2K
12:22 448.60 448.70 448.60 448.70 0.6K
12:23 448.70 448.70 448.70 448.70 0.0K
12:24 448.70 448.70 448.70 448.70 1.1K
12:25 448.10 448.10 448.10 448.10 0.2K
12:26 447.90 447.90 447.80 447.80 1.6K
12:27 447.74 447.74 447.74 447.74 0.2K
12:28 447.80 448.10 447.80 447.90 4.5K
12:29 448.00 448.00 447.80 447.80 1.6K
12:30 447.90 448.00 447.90 448.00 1.9K
12:31 448.00 448.00 448.00 448.00 0.2K
12:32 448.00 448.00 447.80 447.80 0.1K
12:33 447.89 447.90 447.89 447.90 0.6K
12:35 447.96 447.96 447.96 447.96 0.2K
12:36 447.96 447.96 447.96 447.96 2.5K
12:37 447.92 447.92 447.92 447.92 2.7K
12:38 448.00 448.00 448.00 448.00 0.5K
12:39 448.10 448.15 447.93 447.93 0.8K
12:40 448.40 448.40 448.25 448.25 1.7K
12:41 448.20 448.20 448.14 448.14 0.8K
12:42 448.15 448.15 448.09 448.09 9.3K
12:43 448.16 448.16 448.16 448.16 0.5K
12:45 448.00 448.30 448.00 448.30 7.3K
12:47 448.38 448.40 448.00 448.05 17.9K
12:50 447.90 448.00 447.88 447.95 3.4K
12:51 447.90 447.90 447.90 447.90 0.2K
12:52 447.90 448.40 447.90 448.20 16.9K
12:54 448.10 448.10 448.10 448.10 0.0K
12:55 448.40 448.40 448.40 448.40 0.8K
12:56 448.27 448.27 448.27 448.27 0.4K
12:57 448.19 448.19 448.19 448.19 0.4K
12:59 448.30 448.30 448.30 448.30 0.0K
13:00 448.30 448.30 448.30 448.30 0.8K
13:01 448.30 448.40 448.30 448.40 1.9K
13:02 448.21 448.21 448.21 448.21 0.3K
13:03 448.10 448.10 448.10 448.10 0.0K
13:04 448.10 448.10 448.00 448.00 1.2K
13:05 447.90 447.90 447.70 447.70 1.3K
13:08 447.50 447.50 447.50 447.50 1.2K
13:10 447.15 447.20 447.15 447.20 1.1K
13:11 447.28 447.28 447.28 447.28 0.1K
13:12 447.50 447.50 447.50 447.50 1.7K
13:13 447.30 447.30 447.30 447.30 0.3K
13:15 447.50 447.50 447.50 447.50 0.0K
13:16 447.50 447.50 447.50 447.50 0.0K
13:18 447.50 447.50 447.37 447.37 0.8K
13:20 447.50 447.50 447.50 447.50 1.1K
13:21 447.51 447.80 447.51 447.80 4.8K
13:22 448.00 448.00 448.00 448.00 2.4K
13:25 447.80 447.80 447.80 447.80 1.0K
13:27 447.70 447.90 447.70 447.80 1.5K
13:28 447.73 447.73 447.73 447.73 2.5K
13:29 447.90 447.90 447.90 447.90 0.0K
13:31 447.60 447.80 447.60 447.80 2.8K
13:32 447.90 447.90 447.90 447.90 0.0K
13:33 447.64 447.90 447.64 447.80 0.8K
13:34 447.60 447.70 447.60 447.69 3.2K
13:35 447.60 447.60 447.60 447.60 0.5K
13:36 447.59 447.70 447.59 447.70 0.5K
13:37 447.50 447.50 447.40 447.40 1.6K
13:38 447.70 447.70 447.50 447.67 5.0K
13:40 447.70 447.70 447.70 447.70 1.3K
13:41 447.50 447.50 447.40 447.40 2.6K
13:42 447.30 447.30 447.30 447.30 0.6K
13:43 447.10 447.10 447.10 447.10 0.6K
13:45 446.90 446.90 446.90 446.90 0.6K
13:48 447.00 447.00 447.00 447.00 0.9K
13:49 447.10 447.10 447.10 447.10 0.7K
13:51 446.90 446.90 446.90 446.90 2.1K
13:52 446.90 446.90 446.90 446.90 2.1K
13:54 446.60 446.60 446.60 446.60 0.3K
13:55 446.40 446.40 446.40 446.40 0.3K
13:56 446.60 447.00 446.60 447.00 3.5K
14:00 446.90 446.90 446.90 446.90 1.0K
14:01 446.60 446.60 446.60 446.60 0.3K
14:03 446.90 446.90 446.90 446.90 0.0K
14:04 446.90 447.10 446.90 447.10 0.2K
14:06 447.20 447.20 447.20 447.20 0.5K
14:07 447.24 447.24 447.24 447.24 2.0K
14:08 447.20 447.20 447.20 447.20 0.1K
14:09 447.20 447.20 447.20 447.20 1.1K
14:10 447.20 447.20 447.20 447.20 0.0K
14:12 447.20 447.20 447.20 447.20 0.8K
14:14 447.60 447.60 447.60 447.60 0.1K
14:15 447.55 447.61 447.55 447.61 0.1K
14:16 447.70 447.70 447.70 447.70 0.1K
14:17 447.80 447.80 447.80 447.80 0.0K
14:18 447.90 447.90 447.90 447.90 0.1K
14:19 447.90 447.90 447.90 447.90 1.4K
14:20 448.00 448.10 448.00 448.10 0.5K
14:21 448.20 448.20 448.20 448.20 0.4K
14:22 448.20 448.20 448.10 448.10 3.8K
14:23 448.20 448.40 448.20 448.30 1.8K
14:24 448.28 448.30 448.20 448.29 0.5K
14:25 448.30 448.30 448.10 448.10 1.6K
14:26 447.90 447.90 447.90 447.90 0.0K
14:27 447.71 448.00 447.71 447.93 2.8K
14:28 448.00 448.00 447.90 448.00 5.0K
14:29 447.80 447.80 447.80 447.80 3.1K
14:30 447.80 448.80 447.80 448.80 4.8K
14:31 448.40 448.40 448.30 448.35 4.6K
14:32 448.20 448.20 448.00 448.00 3.7K
14:33 448.00 448.00 447.80 447.92 6.3K
14:34 447.90 448.10 447.90 448.10 10.2K
14:35 448.10 448.20 447.90 447.90 2.3K
14:36 448.10 448.26 448.10 448.26 3.0K
14:37 448.40 448.50 448.40 448.50 1.8K
14:38 448.80 449.00 448.70 448.90 6.1K
14:39 448.80 448.80 448.60 448.65 0.4K
14:40 448.50 448.67 448.20 448.20 4.4K
14:41 448.50 448.50 448.48 448.48 2.2K
14:42 448.40 448.40 448.35 448.35 1.7K
14:43 447.90 447.90 447.90 447.90 0.2K
14:44 448.10 448.10 447.95 447.95 4.6K
14:45 447.95 448.10 447.80 447.80 0.6K
14:47 447.90 447.90 447.70 447.70 4.1K
14:48 447.70 447.90 447.70 447.90 2.9K
14:49 447.80 447.80 447.70 447.70 1.5K
14:50 447.60 447.60 447.60 447.60 0.4K
14:52 447.40 447.40 447.10 447.10 1.7K
14:53 447.20 447.20 447.20 447.20 1.6K
14:54 447.00 447.30 447.00 447.20 0.1K
14:55 447.30 447.40 447.30 447.40 1.5K
14:56 447.50 447.80 447.50 447.80 1.6K
14:57 448.00 448.00 448.00 448.00 3.5K
14:58 448.00 448.00 447.80 447.80 0.7K
14:59 447.90 448.00 447.90 448.00 1.4K
15:00 448.10 448.10 447.60 447.60 3.7K
15:01 447.50 447.50 447.15 447.15 3.9K
15:02 447.00 447.20 447.00 447.20 3.0K
15:03 447.20 447.20 447.20 447.20 0.7K
15:04 447.30 447.30 447.20 447.20 2.8K
15:05 447.14 447.30 447.10 447.10 1.0K
15:06 447.20 447.20 446.90 446.90 1.0K
15:07 446.71 446.71 446.60 446.60 1.3K
15:08 446.40 446.40 446.10 446.10 2.3K
15:09 446.40 446.40 446.14 446.14 2.1K
15:10 446.54 446.80 446.54 446.80 3.2K
15:12 447.26 447.26 447.18 447.18 0.1K
15:13 447.30 447.30 447.30 447.30 1.1K
15:14 447.20 447.21 447.20 447.21 2.9K
15:15 447.30 447.30 447.14 447.30 3.4K
15:16 447.10 447.10 447.10 447.10 0.0K
15:17 447.00 447.30 447.00 447.20 5.8K
15:18 447.30 447.50 447.30 447.45 7.4K
15:19 447.50 447.50 447.40 447.40 2.2K
15:20 447.40 447.80 447.40 447.50 6.4K
15:21 447.30 447.30 447.00 447.00 1.7K
15:22 446.90 446.90 446.90 446.90 0.0K
15:23 446.80 446.90 446.80 446.90 2.5K
15:24 447.00 447.00 446.83 446.83 2.9K
15:25 446.70 446.70 446.70 446.70 1.4K
15:26 446.60 446.60 446.31 446.31 1.6K
15:27 446.60 447.00 446.60 447.00 5.7K
15:28 447.10 447.20 447.10 447.20 4.0K
15:29 446.90 447.10 446.90 447.10 1.6K
15:30 447.30 447.30 447.00 447.20 6.0K
15:31 447.10 447.10 446.80 446.80 0.2K
15:32 446.50 446.50 446.25 446.25 5.5K
15:33 445.90 445.95 445.90 445.91 3.0K
15:34 446.10 446.20 445.60 445.70 11.3K
15:35 445.80 445.80 445.80 445.80 0.2K
15:36 445.64 445.90 445.64 445.90 0.8K
15:37 445.90 446.10 445.90 446.10 1.9K
15:38 446.10 446.10 446.00 446.00 2.2K
15:39 446.10 446.10 446.00 446.00 2.8K
15:40 445.91 445.91 445.91 445.91 6.0K
15:41 445.96 445.96 445.80 445.90 5.2K
15:42 445.91 446.00 445.90 446.00 0.6K
15:43 446.10 446.20 446.10 446.20 4.1K
15:44 446.20 446.20 446.11 446.11 1.1K
15:45 446.00 446.00 445.70 445.80 3.1K
15:46 445.71 446.00 445.71 446.00 1.6K
15:47 445.90 445.90 445.90 445.90 0.0K
15:48 445.60 445.60 445.60 445.60 2.2K
15:49 445.70 445.90 445.70 445.90 4.4K
15:51 445.90 445.90 445.70 445.70 1.2K
15:52 445.85 445.90 445.85 445.90 2.1K
15:53 445.90 445.90 445.90 445.90 2.7K
15:54 445.70 446.00 445.70 445.90 2.1K
15:55 445.70 445.70 445.70 445.70 2.6K
15:56 445.65 445.65 445.50 445.50 2.7K
15:57 445.60 445.90 445.60 445.90 6.3K
15:58 445.70 445.70 445.70 445.70 2.2K
15:59 445.58 445.61 445.20 445.20 8.4K
16:00 445.00 445.40 445.00 445.40 6.2K
16:01 445.48 445.48 445.10 445.16 15.5K
16:02 445.10 445.40 445.00 445.13 11.3K
16:03 445.30 445.44 445.30 445.44 4.1K
16:04 445.46 445.50 445.46 445.50 1.5K
16:05 445.60 445.70 445.60 445.70 9.5K
16:06 445.80 445.80 445.80 445.80 1.9K
16:07 445.70 445.80 445.70 445.80 1.1K
16:08 445.90 446.00 445.90 445.90 6.9K
16:09 446.00 446.20 446.00 446.20 6.3K
16:10 446.10 446.20 446.10 446.20 1.9K
16:11 446.30 446.40 446.20 446.20 10.3K
16:12 446.20 446.40 446.20 446.40 3.8K
16:13 446.10 446.20 446.10 446.20 1.3K
16:14 446.10 446.20 445.90 445.90 11.2K
16:15 445.90 446.21 445.90 446.21 3.3K
16:17 446.10 446.20 446.01 446.01 0.3K
16:18 445.90 445.90 445.90 445.90 0.3K
16:19 445.89 446.00 445.80 446.00 1.1K
16:21 446.05 446.05 446.00 446.00 1.1K
16:22 445.90 446.00 445.80 445.80 6.2K
16:23 445.70 445.70 445.59 445.60 8.9K
16:24 445.54 445.68 445.54 445.66 7.7K
16:25 445.70 445.70 445.60 445.70 4.0K
16:26 445.60 445.60 445.60 445.60 0.9K
16:27 445.70 445.70 445.70 445.70 0.7K
16:28 445.60 445.70 445.60 445.69 4.8K
16:29 445.50 445.60 445.40 445.60 2.0K
16:30 445.10 445.10 445.10 445.10 0.9K
16:35 444.90 444.90 444.90 444.90 1,463.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし