Barratt Redrow PLC (BTRW)

BTRW
🏛️ イギリス →
393.00
最終更新: 2025-10-02
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
08:00 440.10 440.15 439.82 440.15 11.1K
08:01 441.30 441.30 441.30 441.30 1.3K
08:02 441.30 441.30 441.30 441.30 2.7K
08:03 441.10 441.10 441.10 441.10 1.4K
08:04 441.27 441.70 440.70 441.10 1.3K
08:05 441.50 442.00 441.50 441.90 0.5K
08:06 441.80 441.80 441.50 441.50 2.1K
08:07 442.50 442.80 442.50 442.80 1.9K
08:08 442.90 442.90 442.90 442.90 0.5K
08:09 442.80 442.80 442.80 442.80 0.5K
08:10 442.50 442.80 442.10 442.38 8.5K
08:11 442.60 443.50 442.40 443.10 4.9K
08:12 443.10 443.10 443.10 443.10 0.0K
08:13 443.60 443.70 443.60 443.70 0.4K
08:14 443.80 443.80 443.53 443.53 1.1K
08:15 443.60 443.70 443.00 443.00 4.9K
08:16 443.18 443.30 443.18 443.30 0.4K
08:17 442.90 443.30 442.90 443.30 1.4K
08:18 443.30 443.30 443.30 443.30 0.0K
08:19 442.90 442.90 442.90 442.90 0.0K
08:20 442.80 443.00 442.80 443.00 5.4K
08:21 443.00 443.10 443.00 443.10 1.2K
08:23 443.30 443.30 443.30 443.30 0.9K
08:25 443.30 443.30 443.30 443.30 0.0K
08:27 443.00 443.10 442.90 442.90 8.0K
08:28 442.90 443.20 442.90 443.10 2.9K
08:29 443.10 443.10 442.70 442.70 1.0K
08:31 442.65 443.00 442.65 443.00 6.4K
08:32 442.70 443.20 442.70 443.20 1.4K
08:33 443.20 443.70 443.20 443.70 0.8K
08:35 443.33 443.60 443.33 443.60 0.0K
08:36 443.30 443.60 443.17 443.60 20.9K
08:37 443.60 443.60 443.40 443.40 4.2K
08:38 443.40 443.90 443.40 443.90 9.4K
08:39 444.00 444.10 444.00 444.10 3.8K
08:40 444.08 444.08 443.80 443.80 7.0K
08:41 443.67 443.67 443.60 443.60 0.5K
08:42 443.50 443.50 443.45 443.45 1.1K
08:43 443.40 443.40 443.00 443.10 4.1K
08:44 442.98 442.99 442.98 442.99 1.0K
08:45 443.10 443.20 443.10 443.20 1.0K
08:47 443.47 443.47 443.47 443.47 1.1K
08:48 443.41 443.41 443.41 443.41 0.1K
08:50 443.30 443.30 443.05 443.05 1.2K
08:51 443.05 443.05 443.00 443.00 0.3K
08:52 442.85 443.19 442.85 443.19 3.9K
08:55 443.00 443.60 442.90 443.60 3.1K
08:57 443.40 443.40 443.40 443.40 0.0K
08:59 443.50 443.60 443.50 443.60 0.6K
09:00 443.74 443.74 443.50 443.50 8.1K
09:01 443.20 443.20 443.20 443.20 0.3K
09:02 443.22 443.22 443.20 443.20 0.2K
09:03 443.30 443.30 443.30 443.30 0.0K
09:04 443.10 443.10 443.10 443.10 2.6K
09:05 443.20 443.20 443.20 443.20 3.7K
09:06 443.40 443.40 443.30 443.30 0.3K
09:07 443.20 443.20 443.10 443.10 2.5K
09:09 443.10 443.30 443.10 443.30 4.1K
09:10 443.20 443.20 443.20 443.20 0.1K
09:11 443.10 443.10 443.10 443.10 0.0K
09:12 443.10 443.10 443.10 443.10 1.2K
09:13 443.09 443.20 443.09 443.20 1.6K
09:14 443.20 443.20 443.20 443.20 1.5K
09:15 443.70 443.70 443.70 443.70 2.4K
09:16 443.79 443.79 443.79 443.79 0.0K
09:17 443.60 443.60 443.60 443.60 2.0K
09:18 443.40 443.51 443.40 443.51 2.6K
09:19 443.40 443.43 443.40 443.43 1.3K
09:20 443.40 443.40 443.09 443.09 0.0K
09:21 443.09 443.20 443.09 443.10 1.3K
09:23 443.10 443.10 443.10 443.10 0.7K
09:24 443.50 444.20 443.50 444.20 2.5K
09:25 444.10 444.10 444.10 444.10 0.4K
09:26 444.20 444.60 444.20 444.60 2.5K
09:28 444.70 444.70 444.60 444.60 1.5K
09:29 444.70 444.70 444.70 444.70 0.0K
09:30 444.50 444.50 444.30 444.30 2.5K
09:31 444.10 444.10 444.02 444.02 4.3K
09:32 444.00 444.00 444.00 444.00 2.2K
09:33 444.00 444.10 444.00 444.10 1.6K
09:34 444.30 444.40 444.30 444.40 0.4K
09:35 444.40 444.50 444.40 444.50 0.5K
09:36 444.80 444.80 444.80 444.80 0.3K
09:37 444.90 445.07 444.90 445.07 15.2K
09:38 444.90 445.10 444.90 445.10 1.9K
09:39 444.70 444.70 444.60 444.60 0.6K
09:40 444.70 444.80 444.70 444.71 2.3K
09:41 444.87 444.87 444.87 444.87 0.1K
09:43 444.90 444.90 444.50 444.50 3.3K
09:45 444.70 444.70 444.70 444.70 0.0K
09:46 444.52 444.52 444.52 444.52 3.6K
09:47 444.40 444.40 444.40 444.40 0.2K
09:48 444.60 444.69 444.60 444.60 2.8K
09:50 444.79 444.80 444.70 444.80 0.5K
09:51 444.90 444.90 444.90 444.90 0.2K
09:54 444.75 444.75 444.70 444.70 1.4K
09:55 444.50 444.50 444.50 444.50 1.0K
09:56 444.50 444.60 444.50 444.60 1.3K
09:57 444.50 444.50 444.50 444.50 0.8K
09:58 444.60 445.00 444.60 445.00 1.3K
09:59 444.90 444.90 444.90 444.90 2.2K
10:00 445.20 445.40 445.20 445.40 1.0K
10:01 445.45 445.45 445.45 445.45 0.9K
10:02 445.60 445.60 445.30 445.30 0.0K
10:03 445.30 445.60 445.30 445.60 0.0K
10:04 445.30 445.30 445.30 445.30 1.1K
10:05 445.10 445.27 445.10 445.27 0.7K
10:06 445.30 445.50 445.30 445.50 0.4K
10:07 445.35 445.35 444.60 444.60 5.1K
10:08 444.68 444.70 444.68 444.70 2.2K
10:09 444.90 445.00 444.90 445.00 2.2K
10:10 445.10 445.10 445.10 445.10 0.0K
10:11 444.80 444.80 444.60 444.60 1.4K
10:12 444.70 444.70 444.70 444.70 1.3K
10:13 444.50 444.50 444.50 444.50 0.0K
10:14 444.60 444.60 444.60 444.60 0.0K
10:15 444.72 444.72 444.61 444.61 22.1K
10:17 444.65 444.65 444.60 444.60 2.3K
10:18 444.60 444.60 444.40 444.40 2.6K
10:19 444.30 444.30 444.30 444.30 2.1K
10:20 444.50 444.70 444.50 444.70 2.2K
10:21 444.80 444.80 444.80 444.80 0.6K
10:24 444.70 444.70 444.60 444.60 1.4K
10:25 444.50 444.50 444.50 444.50 0.1K
10:26 444.56 444.56 444.40 444.40 11.2K
10:28 444.30 444.40 444.30 444.40 1.9K
10:30 444.45 444.45 444.45 444.45 0.1K
10:31 444.60 444.60 444.60 444.60 0.1K
10:32 444.60 444.60 444.60 444.60 0.8K
10:33 444.70 444.70 444.70 444.70 0.4K
10:35 445.10 445.25 445.10 445.25 0.3K
10:37 445.10 445.10 445.10 445.10 1.2K
10:39 445.00 445.00 445.00 445.00 1.2K
10:40 444.90 444.90 444.90 444.90 0.7K
10:41 445.04 445.04 445.04 445.04 1.2K
10:42 445.10 445.10 445.00 445.00 0.4K
10:43 445.19 445.19 445.19 445.19 0.0K
10:46 445.11 445.11 445.11 445.11 0.0K
10:47 445.00 445.11 445.00 445.10 1.8K
10:48 445.00 445.00 445.00 445.00 1.1K
10:49 445.09 445.10 445.09 445.10 0.1K
10:50 444.90 444.90 444.90 444.90 0.3K
10:52 445.00 445.00 444.90 444.90 13.8K
10:54 445.00 445.10 445.00 445.10 2.4K
10:55 445.08 445.08 445.00 445.00 1.0K
10:56 444.99 445.09 444.90 444.90 3.5K
10:57 444.90 444.90 444.60 444.60 8.2K
10:58 444.60 444.60 444.30 444.30 2.8K
11:00 444.20 444.40 444.20 444.40 2.4K
11:01 444.50 444.50 444.30 444.30 1.1K
11:02 444.10 444.10 444.10 444.10 0.1K
11:03 444.00 444.00 444.00 444.00 1.0K
11:04 443.90 443.90 443.90 443.90 0.5K
11:05 443.99 444.30 443.99 444.30 1.6K
11:06 444.20 444.22 444.20 444.22 0.1K
11:09 444.20 444.70 444.10 444.70 28.8K
11:10 444.91 445.10 444.70 444.70 16.0K
11:11 444.60 444.60 444.60 444.60 3.3K
11:12 444.66 444.80 444.66 444.80 7.5K
11:13 444.70 444.70 444.60 444.70 2.1K
11:16 444.69 444.69 444.69 444.69 0.2K
11:17 444.50 444.50 444.40 444.40 1.6K
11:18 444.70 444.70 444.70 444.70 0.9K
11:19 444.70 444.70 444.70 444.70 0.0K
11:20 444.70 444.85 444.70 444.70 7.0K
11:21 444.80 444.80 444.80 444.80 0.9K
11:22 444.60 444.80 444.60 444.80 0.0K
11:23 444.80 444.80 444.80 444.80 1.0K
11:24 444.50 444.50 444.50 444.50 1.7K
11:25 444.50 444.50 444.50 444.50 0.2K
11:26 444.40 444.40 444.40 444.40 0.1K
11:27 444.60 444.60 444.34 444.34 0.5K
11:28 444.20 444.30 444.20 444.30 0.7K
11:30 444.30 444.30 444.30 444.30 0.8K
11:31 444.60 444.60 444.50 444.50 3.1K
11:33 444.60 444.60 444.59 444.59 1.0K
11:34 444.64 444.80 444.64 444.80 0.6K
11:36 444.45 444.45 444.45 444.45 0.8K
11:37 444.47 444.47 444.47 444.47 1.5K
11:38 444.50 444.60 444.50 444.60 1.1K
11:39 444.80 444.80 444.80 444.80 0.4K
11:40 445.10 445.10 445.10 445.10 0.5K
11:41 445.30 445.30 445.30 445.30 5.5K
11:42 445.00 445.20 444.90 445.04 1.6K
11:43 445.10 445.10 444.90 444.90 2.6K
11:45 444.80 444.80 444.80 444.80 1.1K
11:46 444.90 444.90 444.90 444.90 0.8K
11:47 445.20 445.20 445.20 445.20 1.5K
11:49 445.20 445.50 445.10 445.50 4.4K
11:50 445.60 445.60 445.60 445.60 1.1K
11:51 445.70 445.70 445.70 445.70 0.0K
11:52 445.70 445.70 445.70 445.70 0.7K
11:53 445.50 445.50 445.50 445.50 0.0K
11:54 445.70 445.70 445.60 445.60 0.8K
11:55 445.50 445.50 445.35 445.35 4.9K
11:56 445.30 445.60 445.30 445.60 0.6K
11:58 445.60 445.60 445.60 445.60 1.1K
11:59 445.50 445.50 445.30 445.30 2.1K
12:00 445.10 445.49 445.10 445.49 0.4K
12:01 445.50 445.50 445.50 445.50 0.5K
12:02 445.40 445.40 445.30 445.30 2.2K
12:03 445.50 445.50 445.50 445.50 1.4K
12:07 445.70 445.90 445.70 445.80 2.4K
12:09 445.80 445.89 445.80 445.89 7.3K
12:11 445.80 445.90 445.80 445.90 3.6K
12:12 446.00 446.00 445.90 446.00 2.6K
12:13 445.80 445.80 445.80 445.80 0.2K
12:15 445.90 445.90 445.90 445.90 1.1K
12:17 445.70 445.80 445.70 445.70 2.9K
12:18 445.40 446.00 445.40 446.00 10.8K
12:19 446.30 446.32 446.30 446.32 4.5K
12:20 446.20 446.20 446.20 446.20 1.1K
12:21 446.20 446.60 446.20 446.40 3.6K
12:22 446.50 446.70 446.50 446.70 4.3K
12:24 446.70 446.70 446.70 446.70 1.2K
12:26 446.60 446.60 446.60 446.60 1.8K
12:28 446.50 446.60 446.50 446.60 0.2K
12:29 446.60 446.60 446.60 446.60 0.9K
12:30 446.70 446.80 446.70 446.80 4.3K
12:31 446.90 446.90 446.90 446.90 0.6K
12:32 447.00 447.00 447.00 447.00 2.2K
12:33 447.00 447.10 447.00 447.10 0.1K
12:34 447.10 447.20 447.10 447.20 0.5K
12:35 447.20 447.20 447.20 447.20 1.0K
12:36 447.30 447.30 447.30 447.30 0.3K
12:38 447.40 447.40 447.20 447.20 4.2K
12:39 447.40 447.40 447.00 447.10 3.0K
12:40 447.00 447.00 447.00 447.00 1.1K
12:41 447.06 447.06 446.70 446.70 3.7K
12:42 446.70 446.70 446.50 446.50 1.1K
12:43 446.63 446.63 446.63 446.63 0.5K
12:44 446.60 446.60 446.60 446.60 0.9K
12:45 446.83 446.90 446.83 446.90 0.2K
12:47 447.00 447.00 446.80 446.80 2.5K
12:48 446.70 446.90 446.70 446.90 2.5K
12:49 447.10 447.10 447.00 447.00 2.5K
12:50 447.10 447.10 447.10 447.10 0.1K
12:51 447.20 447.20 447.10 447.10 2.3K
12:52 446.90 446.90 446.90 446.90 2.0K
12:54 446.80 446.80 446.70 446.70 0.2K
12:55 446.70 446.70 446.70 446.70 1.1K
12:56 446.80 446.80 446.50 446.50 1.3K
12:58 446.70 446.70 446.70 446.70 0.9K
12:59 446.62 446.62 446.40 446.40 5.0K
13:01 446.80 446.80 446.80 446.80 3.8K
13:02 446.90 446.90 446.90 446.90 0.0K
13:03 447.21 447.30 447.21 447.30 0.6K
13:04 447.10 447.10 446.90 446.90 5.8K
13:05 446.80 446.90 446.80 446.90 1.5K
13:06 446.80 446.80 446.80 446.80 0.9K
13:07 446.90 446.90 446.90 446.90 0.8K
13:09 447.10 447.10 447.00 447.00 1.8K
13:10 447.00 447.00 447.00 447.00 0.1K
13:12 446.90 446.90 446.90 446.90 0.1K
13:14 447.00 447.00 446.90 446.90 2.4K
13:15 447.01 447.01 447.01 447.01 0.9K
13:18 447.00 447.00 447.00 447.00 0.0K
13:19 447.00 447.00 447.00 447.00 0.9K
13:21 446.90 446.90 446.90 446.90 2.3K
13:22 447.10 447.35 447.10 447.35 4.2K
13:23 447.40 447.40 447.40 447.40 1.3K
13:24 447.40 447.40 447.40 447.40 1.6K
13:25 447.50 447.50 447.50 447.50 2.2K
13:26 447.79 447.79 447.79 447.79 0.0K
13:27 447.60 447.80 447.50 447.80 2.2K
13:28 447.67 447.67 447.67 447.67 1.0K
13:29 448.00 448.00 447.50 447.62 17.6K
13:30 448.00 448.80 448.00 448.41 9.7K
13:31 448.80 449.30 448.80 449.00 5.1K
13:32 449.10 449.10 448.80 448.80 6.2K
13:33 448.79 448.80 448.79 448.80 1.1K
13:34 448.83 449.10 448.70 448.70 3.6K
13:35 448.80 448.80 447.60 447.60 13.8K
13:36 447.50 447.70 447.50 447.70 3.2K
13:37 447.80 447.80 447.80 447.80 0.4K
13:38 447.70 447.70 447.70 447.70 0.6K
13:39 447.90 447.90 447.90 447.90 1.9K
13:40 447.80 447.80 447.80 447.80 2.2K
13:41 447.70 447.70 447.70 447.70 6.7K
13:42 447.70 448.10 447.70 448.10 8.1K
13:43 448.20 448.20 447.90 447.90 7.0K
13:44 447.79 447.79 447.79 447.79 6.6K
13:45 447.90 448.10 447.90 448.10 1.9K
13:46 448.10 448.10 448.10 448.10 1.7K
13:48 448.10 448.10 447.70 447.70 2.7K
13:49 447.60 447.60 447.60 447.60 1.1K
13:50 447.70 447.90 447.70 447.90 1.3K
13:51 447.94 447.94 447.94 447.94 0.1K
13:52 447.90 447.90 447.90 447.90 1.0K
13:53 448.00 448.00 448.00 448.00 0.0K
13:54 447.80 447.90 447.64 447.64 4.6K
13:56 447.80 447.80 447.80 447.80 0.7K
13:57 447.70 447.70 447.70 447.70 0.5K
13:58 447.30 447.30 447.30 447.30 1.6K
13:59 447.00 447.00 447.00 447.00 0.0K
14:00 446.90 447.10 446.90 447.08 2.8K
14:01 447.15 447.30 447.15 447.30 1.9K
14:02 447.40 447.40 447.40 447.40 0.0K
14:03 447.30 447.30 447.30 447.30 2.4K
14:04 447.40 447.40 447.40 447.40 1.1K
14:05 447.50 447.50 447.50 447.50 0.2K
14:06 447.41 447.60 447.41 447.60 0.4K
14:07 447.30 447.30 447.30 447.30 0.4K
14:09 447.30 447.30 447.30 447.30 0.1K
14:10 447.40 447.40 447.40 447.40 0.0K
14:11 447.30 447.30 447.30 447.30 0.7K
14:12 447.20 447.20 447.20 447.20 0.8K
14:14 447.50 447.50 447.40 447.40 3.0K
14:15 447.40 447.60 447.40 447.60 0.4K
14:16 447.60 447.60 447.50 447.50 2.0K
14:17 447.60 447.60 447.60 447.60 0.0K
14:19 447.30 447.30 447.30 447.30 0.9K
14:20 447.25 447.40 447.25 447.38 1.0K
14:21 447.20 447.20 447.15 447.15 1.4K
14:23 447.20 447.20 447.20 447.20 0.8K
14:24 447.20 447.20 447.19 447.19 4.9K
14:27 447.10 447.10 447.00 447.00 2.9K
14:28 447.10 447.10 447.10 447.10 0.3K
14:29 447.09 447.09 447.00 447.00 2.7K
14:30 447.20 447.20 447.20 447.20 0.0K
14:31 447.20 447.40 447.20 447.34 2.8K
14:32 447.69 447.69 447.60 447.60 1.5K
14:33 447.60 447.60 447.40 447.40 3.9K
14:34 447.41 447.41 447.41 447.41 0.2K
14:35 447.30 447.40 447.10 447.10 1.5K
14:36 447.30 447.30 447.10 447.10 0.7K
14:37 447.30 447.30 447.00 447.00 3.2K
14:38 447.20 447.20 447.00 447.00 0.9K
14:40 447.00 447.20 447.00 447.20 0.4K
14:41 447.20 447.29 447.20 447.29 1.3K
14:42 447.30 447.40 447.30 447.40 8.3K
14:43 447.30 447.30 447.10 447.10 2.6K
14:44 447.00 447.00 446.60 446.60 2.3K
14:45 446.67 446.67 446.67 446.67 0.1K
14:46 446.60 446.60 446.20 446.20 1.7K
14:47 446.20 446.20 445.80 446.00 2.0K
14:49 446.30 446.30 446.00 446.00 10.1K
14:50 445.90 445.91 445.90 445.91 2.3K
14:51 446.00 446.20 446.00 446.20 4.6K
14:52 446.00 446.00 445.90 445.90 2.3K
14:53 446.00 446.10 446.00 446.03 1.7K
14:54 446.10 446.10 446.10 446.10 2.9K
14:55 446.10 446.10 445.90 445.90 3.5K
14:56 445.70 445.90 445.70 445.80 1.3K
14:58 445.60 445.70 445.59 445.70 7.5K
14:59 445.70 445.71 445.50 445.50 10.1K
15:01 445.40 445.50 445.10 445.20 2.2K
15:02 445.40 445.40 445.40 445.40 0.0K
15:03 445.20 445.20 445.20 445.20 1.2K
15:04 445.10 445.10 445.10 445.10 3.1K
15:05 445.40 445.40 445.40 445.40 1.5K
15:06 445.50 445.60 445.50 445.60 1.8K
15:07 445.60 445.70 445.60 445.70 2.2K
15:08 445.70 445.70 445.70 445.70 0.2K
15:09 445.70 445.70 445.70 445.70 1.1K
15:10 445.55 445.55 445.50 445.50 2.4K
15:11 445.40 445.40 445.20 445.30 6.2K
15:12 445.36 445.40 445.36 445.40 2.9K
15:14 445.50 445.50 445.47 445.47 4.5K
15:15 445.60 445.80 445.50 445.50 6.7K
15:16 445.60 445.60 445.10 445.14 3.0K
15:18 445.22 445.30 445.22 445.30 0.5K
15:19 445.30 445.30 445.30 445.30 0.1K
15:20 445.50 445.50 445.50 445.50 1.9K
15:21 445.59 445.59 445.59 445.59 3.8K
15:22 445.70 445.70 445.70 445.70 0.2K
15:23 445.80 446.10 445.80 446.10 16.0K
15:24 446.20 446.20 446.20 446.20 2.9K
15:25 446.20 446.30 446.20 446.30 0.9K
15:26 446.40 446.40 446.35 446.35 3.2K
15:27 446.40 446.40 446.40 446.40 0.0K
15:28 446.50 446.50 446.50 446.50 0.5K
15:29 446.70 446.70 446.70 446.70 3.6K
15:30 446.79 446.90 446.70 446.70 1.2K
15:31 446.77 446.77 446.45 446.45 4.4K
15:32 446.40 446.40 446.36 446.36 0.1K
15:33 446.35 446.35 446.35 446.35 0.1K
15:34 446.40 446.40 446.40 446.40 4.7K
15:35 446.30 446.30 446.30 446.30 1.3K
15:37 446.40 446.50 446.39 446.50 2.8K
15:38 446.45 446.60 446.45 446.60 4.6K
15:39 446.60 446.60 446.58 446.58 1.2K
15:40 446.70 446.70 446.70 446.70 1.7K
15:41 446.65 446.70 446.65 446.70 1.4K
15:42 446.50 446.50 446.40 446.40 1.7K
15:43 446.40 446.40 446.30 446.30 1.8K
15:45 446.10 446.10 446.00 446.10 1.4K
15:46 446.20 446.24 446.17 446.20 3.6K
15:47 446.00 446.10 446.00 446.10 2.5K
15:49 446.20 446.20 446.00 446.00 1.2K
15:50 446.10 446.10 446.10 446.10 2.9K
15:51 445.90 446.00 445.90 446.00 0.6K
15:52 445.90 445.91 445.90 445.90 5.5K
15:53 446.00 446.00 446.00 446.00 1.6K
15:54 446.00 446.00 446.00 446.00 0.9K
15:55 445.90 446.20 445.90 446.20 0.9K
15:56 446.00 446.10 445.90 446.10 6.8K
15:57 445.90 446.00 445.88 446.00 5.6K
15:58 446.20 446.20 446.20 446.20 0.9K
15:59 446.02 446.30 446.02 446.30 1.2K
16:00 446.20 446.26 445.80 445.80 4.6K
16:02 445.90 445.90 445.80 445.80 2.0K
16:03 445.90 445.90 445.90 445.90 0.7K
16:04 445.70 445.80 445.70 445.80 2.0K
16:05 445.70 445.95 445.70 445.95 3.0K
16:06 446.10 446.30 446.10 446.30 2.3K
16:07 446.50 446.60 446.30 446.60 5.5K
16:08 446.30 446.30 446.30 446.30 0.9K
16:09 446.20 446.20 446.20 446.20 1.0K
16:10 446.20 446.20 446.20 446.20 0.0K
16:11 446.17 446.20 446.17 446.20 0.8K
16:12 446.20 446.30 446.20 446.30 4.5K
16:13 446.40 446.50 446.40 446.50 3.5K
16:15 446.40 446.40 446.20 446.20 2.9K
16:16 446.10 446.10 446.10 446.10 1.7K
16:17 446.20 446.30 446.20 446.30 4.9K
16:18 446.29 446.29 446.00 446.00 2.6K
16:19 446.00 446.10 446.00 446.00 4.5K
16:20 445.90 446.30 445.90 446.30 29.7K
16:21 446.38 446.38 446.30 446.30 7.9K
16:22 446.40 446.60 446.40 446.60 52.1K
16:23 446.50 446.50 446.30 446.30 5.8K
16:24 446.20 446.20 445.90 446.00 4.6K
16:25 445.90 446.10 445.90 446.10 12.8K
16:26 446.20 446.20 446.00 446.00 3.6K
16:27 446.00 446.08 446.00 446.08 3.1K
16:28 446.00 446.10 445.90 446.10 3.4K
16:29 446.20 446.20 446.10 446.10 25.5K
16:35 446.10 446.10 446.10 446.10 1,216.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし