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
08:00 455.32 455.98 455.32 455.98 9.8K
08:01 457.80 459.20 457.80 458.60 11.5K
08:02 459.40 460.00 459.40 460.00 43.4K
08:03 460.00 460.40 459.36 459.80 4.9K
08:04 459.80 460.20 459.80 460.00 98.5K
08:05 459.40 461.30 459.40 460.00 174.1K
08:06 460.00 461.01 459.90 461.01 240.5K
08:07 461.10 461.58 460.90 460.90 12.7K
08:08 460.80 460.96 460.20 460.96 5.5K
08:09 459.32 460.80 459.32 460.80 9.8K
08:10 460.75 460.75 459.90 459.90 3.1K
08:11 459.50 459.50 458.90 458.90 1.9K
08:12 457.90 458.87 457.90 458.87 4.5K
08:13 459.30 459.80 459.30 459.80 7.1K
08:14 460.40 460.40 459.90 460.30 0.0K
08:15 460.80 462.20 460.80 462.20 40.2K
08:16 462.14 462.14 460.30 460.30 32.8K
08:17 460.22 460.22 459.70 459.70 4.6K
08:18 459.68 460.20 459.68 460.20 2.6K
08:19 460.30 460.84 460.04 460.81 10.5K
08:20 460.90 461.00 459.80 459.80 21.1K
08:21 461.40 461.40 460.50 461.00 102.3K
08:22 461.20 461.50 461.20 461.50 2.3K
08:23 461.20 462.20 461.00 462.20 13.5K
08:24 462.10 462.30 461.90 462.08 13.8K
08:25 462.60 462.68 462.50 462.68 3.6K
08:26 462.68 462.80 462.10 462.10 13.0K
08:27 462.20 462.60 462.20 462.60 3.9K
08:28 463.00 463.30 462.30 462.30 2.5K
08:29 461.80 461.80 461.80 461.80 1.8K
08:30 461.60 461.60 461.30 461.60 0.6K
08:31 461.22 461.22 461.00 461.00 3.0K
08:33 461.08 462.20 461.08 462.00 10.7K
08:34 462.30 462.60 462.00 462.43 24.4K
08:35 462.80 463.10 462.80 463.10 7.8K
08:36 463.50 463.70 463.47 463.47 2.3K
08:37 463.20 463.53 463.20 463.53 9.7K
08:38 463.30 463.90 463.30 463.87 4.4K
08:39 463.90 464.00 463.80 464.00 530.0K
08:40 463.70 463.80 463.70 463.80 2.2K
08:41 464.00 464.00 464.00 464.00 2.0K
08:42 463.70 463.74 463.70 463.74 25.6K
08:43 463.35 463.50 463.35 463.50 33.4K
08:44 463.40 463.44 463.40 463.44 10.4K
08:45 463.20 464.00 462.88 464.00 49.6K
08:46 464.40 465.24 464.40 465.18 19.7K
08:47 464.90 465.10 464.90 465.10 2.3K
08:48 464.90 464.90 464.62 464.62 1.1K
08:49 465.00 465.00 465.00 465.00 2.7K
08:50 464.70 464.70 464.70 464.70 1.2K
08:51 464.50 464.65 464.10 464.10 5.3K
08:52 464.44 464.44 464.44 464.44 1.0K
08:53 464.60 464.90 464.60 464.82 12.1K
08:54 464.80 464.80 464.80 464.80 2.2K
08:55 464.70 465.00 464.60 465.00 6.1K
08:57 464.80 465.20 464.80 465.10 5.3K
08:58 465.15 465.15 465.10 465.10 3.2K
08:59 465.19 465.19 464.20 464.30 2.7K
09:00 464.30 464.30 464.00 464.00 40.1K
09:01 464.00 464.22 464.00 464.22 0.5K
09:02 465.00 465.00 465.00 465.00 0.0K
09:03 465.20 465.20 465.20 465.20 0.3K
09:04 465.10 465.40 465.10 465.40 52.7K
09:05 465.10 465.10 465.00 465.00 9.4K
09:07 464.94 464.94 464.80 464.80 1.4K
09:08 464.80 464.80 464.70 464.70 3.0K
09:09 464.70 464.70 464.68 464.68 0.0K
09:10 465.00 465.00 464.40 464.40 4.0K
09:11 464.30 464.30 464.30 464.30 0.0K
09:12 463.60 463.82 463.50 463.82 6.7K
09:13 463.20 463.20 461.90 461.90 18.2K
09:14 461.60 461.80 461.20 461.20 11.5K
09:15 461.30 461.70 461.30 461.70 2.6K
09:16 461.90 461.90 461.90 461.90 1.2K
09:17 462.00 462.10 461.62 461.62 5.8K
09:18 461.30 461.50 461.30 461.50 52.6K
09:19 461.50 461.70 461.50 461.70 3.8K
09:20 461.88 461.88 461.88 461.88 0.2K
09:21 461.80 461.80 461.80 461.80 1.0K
09:22 462.00 462.00 462.00 462.00 0.5K
09:23 462.46 462.46 462.46 462.46 2.2K
09:24 462.40 462.40 462.40 462.40 2.0K
09:25 462.50 462.60 462.50 462.60 3.6K
09:26 462.49 462.50 462.49 462.50 1.0K
09:27 462.40 462.40 462.30 462.40 3.3K
09:28 462.56 462.60 462.56 462.60 1.1K
09:29 462.67 462.80 462.67 462.80 4.6K
09:30 462.65 462.65 462.50 462.50 3.4K
09:31 463.01 463.01 463.01 463.01 12.8K
09:32 463.10 463.10 463.10 463.10 0.3K
09:33 463.00 463.00 463.00 463.00 0.4K
09:34 462.90 463.05 462.90 463.05 0.8K
09:35 463.01 463.20 463.01 463.20 0.9K
09:36 463.25 463.30 463.10 463.10 4.7K
09:37 462.90 462.90 462.60 462.60 8.0K
09:38 462.00 462.00 462.00 462.00 0.8K
09:39 462.20 462.20 462.20 462.20 0.0K
09:40 462.42 462.42 462.40 462.40 2.6K
09:41 462.50 462.50 462.35 462.35 0.5K
09:42 462.10 462.10 462.10 462.10 0.2K
09:45 461.80 461.80 461.40 461.50 5.2K
09:46 461.46 461.46 461.45 461.45 1.0K
09:47 461.60 461.60 461.40 461.40 2.8K
09:48 461.60 461.60 461.38 461.38 2.6K
09:49 461.60 461.90 461.44 461.90 7.0K
09:50 462.30 462.50 462.15 462.50 3.8K
09:52 462.60 462.70 462.60 462.70 2.7K
09:53 462.60 462.60 462.60 462.60 1.4K
09:54 462.30 462.30 462.30 462.30 0.3K
09:55 462.21 462.40 462.21 462.35 2.6K
09:56 462.40 462.90 462.40 462.90 1.3K
09:57 463.20 463.20 463.10 463.10 11.8K
09:58 462.90 463.50 462.90 463.50 2.0K
09:59 463.31 463.31 463.20 463.20 3.0K
10:00 463.00 463.00 463.00 463.00 1.2K
10:01 463.02 463.02 463.02 463.02 1.1K
10:02 463.04 463.04 462.80 462.80 2.2K
10:03 463.00 463.20 463.00 463.10 0.1K
10:04 463.40 463.40 463.40 463.40 0.0K
10:05 463.10 463.30 462.90 463.30 1.9K
10:06 463.30 463.30 463.30 463.30 0.6K
10:07 463.40 463.40 463.40 463.40 0.0K
10:09 463.20 463.40 463.20 463.40 4.1K
10:10 463.40 463.50 463.40 463.50 3.3K
10:11 463.76 463.76 463.76 463.76 5.5K
10:12 463.50 463.60 463.50 463.60 4.8K
10:13 463.80 463.80 463.70 463.70 1.4K
10:15 463.80 463.80 463.50 463.50 2.4K
10:16 463.55 463.55 463.55 463.55 2.7K
10:17 463.67 463.67 463.40 463.40 1.6K
10:18 463.28 463.28 463.28 463.28 2.2K
10:19 463.47 463.47 463.47 463.47 1.7K
10:21 463.70 463.79 463.70 463.70 1.6K
10:22 464.00 464.00 463.70 463.70 3.9K
10:26 463.70 463.70 463.70 463.70 1.2K
10:27 463.70 463.70 463.70 463.70 0.0K
10:30 464.00 464.00 464.00 464.00 0.0K
10:31 464.10 464.55 464.10 464.55 8.5K
10:32 464.80 464.80 464.40 464.40 5.7K
10:33 464.40 464.40 464.40 464.40 1.4K
10:34 464.40 464.40 464.40 464.40 1.6K
10:35 463.94 464.10 463.94 464.10 1.5K
10:37 464.10 464.20 464.00 464.00 3.6K
10:38 463.70 463.85 463.70 463.85 2.9K
10:39 464.10 464.10 464.10 464.10 1.8K
10:40 464.09 464.09 464.01 464.01 3.2K
10:41 464.00 464.00 463.90 464.00 4.8K
10:42 464.06 464.06 464.06 464.06 4.4K
10:43 464.21 464.30 464.21 464.30 4.5K
10:44 464.30 464.30 464.10 464.10 1.8K
10:45 464.10 464.30 463.70 463.80 9.7K
10:47 464.00 464.00 464.00 464.00 1.1K
10:48 464.20 464.20 464.00 464.00 2.7K
10:49 464.00 464.60 464.00 464.60 6.8K
10:50 464.69 464.69 464.69 464.69 0.2K
10:51 464.66 464.66 464.66 464.66 2.2K
10:52 464.60 464.60 464.60 464.60 1.1K
10:53 464.60 464.80 464.60 464.80 21.2K
10:54 464.80 464.80 464.60 464.60 3.3K
10:55 464.60 464.60 464.60 464.60 0.1K
10:57 464.70 464.70 464.70 464.70 0.1K
10:58 464.69 464.69 464.69 464.69 0.3K
10:59 464.80 464.80 464.80 464.80 0.0K
11:00 464.80 465.01 464.80 465.00 4.3K
11:01 465.00 465.10 465.00 465.10 0.5K
11:02 465.20 465.20 465.20 465.20 0.6K
11:03 466.00 466.20 466.00 466.20 639.5K
11:04 466.30 466.34 466.20 466.34 305.3K
11:05 466.10 466.14 466.10 466.14 7.8K
11:06 466.30 466.30 466.00 466.00 4.3K
11:07 466.30 466.60 466.30 466.60 6.2K
11:08 466.70 466.84 466.60 466.60 4.9K
11:09 466.70 467.30 466.50 467.30 686.5K
11:10 467.20 467.70 466.50 467.70 732.6K
11:11 467.49 467.49 467.49 467.49 0.1K
11:12 467.65 467.65 467.10 467.10 1.1K
11:13 467.30 467.30 467.10 467.10 0.5K
11:14 467.10 467.40 467.10 467.40 1.8K
11:15 467.40 467.40 467.40 467.40 0.0K
11:17 467.10 467.20 467.10 467.20 2.8K
11:18 467.30 467.50 467.10 467.10 16.5K
11:19 467.10 467.30 467.10 467.10 9.3K
11:20 467.21 467.21 467.10 467.10 1.0K
11:21 467.10 467.10 467.10 467.10 1.4K
11:22 467.10 467.10 467.10 467.10 18.3K
11:23 467.10 467.11 467.10 467.10 11.0K
11:24 467.10 467.40 467.10 467.40 5.3K
11:25 467.30 467.50 467.30 467.50 5.8K
11:26 467.60 467.60 467.60 467.60 0.0K
11:27 467.60 467.65 467.60 467.65 3.2K
11:28 467.70 467.85 467.60 467.60 2.0K
11:29 467.50 468.10 467.50 468.00 8.5K
11:30 468.05 468.30 468.05 468.30 0.1K
11:31 468.30 468.50 468.30 468.50 1.5K
11:32 468.39 468.39 468.30 468.30 1.3K
11:33 468.50 468.50 468.50 468.50 3.5K
11:34 468.40 468.40 468.10 468.10 2.0K
11:35 468.60 468.73 468.50 468.50 3.8K
11:36 468.60 468.60 468.30 468.40 4.8K
11:37 468.50 468.50 468.10 468.10 0.0K
11:38 468.21 468.30 468.10 468.10 1.5K
11:39 467.90 467.90 467.90 467.90 1.9K
11:41 467.20 467.60 467.20 467.55 1.0K
11:42 467.30 467.30 467.30 467.30 2.4K
11:43 467.40 467.60 467.40 467.60 2.9K
11:44 467.60 467.70 467.60 467.70 0.1K
11:45 467.90 467.90 467.90 467.90 0.1K
11:46 467.80 467.80 467.80 467.80 3.3K
11:47 467.70 467.70 467.40 467.40 1.2K
11:48 467.20 467.50 467.20 467.20 12.5K
11:49 467.39 467.39 467.39 467.39 0.7K
11:50 467.32 467.32 467.32 467.32 0.5K
11:51 467.30 467.40 467.30 467.40 1.7K
11:52 467.50 467.50 467.50 467.50 0.3K
11:53 467.20 467.30 467.20 467.30 1.0K
11:54 467.30 467.80 467.30 467.80 0.8K
11:55 468.05 468.05 468.05 468.05 2.3K
11:56 468.00 468.00 468.00 468.00 0.0K
11:57 467.90 468.20 467.90 468.20 0.0K
11:59 468.10 468.10 467.90 467.90 3.9K
12:00 467.90 467.90 467.90 467.90 0.3K
12:02 468.10 468.30 467.81 468.30 1.5K
12:03 468.20 468.20 468.00 468.00 1.8K
12:04 468.00 468.00 467.80 467.80 4.9K
12:05 467.78 467.78 467.78 467.78 1.2K
12:06 468.00 468.00 467.60 467.80 2.3K
12:07 467.70 467.70 467.50 467.50 0.8K
12:08 467.10 467.10 467.10 467.10 2.4K
12:09 467.20 467.30 467.19 467.30 1.7K
12:10 467.50 467.50 467.30 467.30 4.8K
12:11 467.40 467.40 467.40 467.40 3.0K
12:12 467.24 467.24 467.24 467.24 1.1K
12:13 467.30 467.30 467.10 467.10 18.1K
12:14 467.14 467.14 467.10 467.14 6.4K
12:15 466.60 466.60 466.08 466.08 5.9K
12:16 465.90 465.90 465.72 465.72 2.6K
12:17 465.58 465.60 465.58 465.60 3.1K
12:18 465.80 466.00 465.80 466.00 2.7K
12:19 465.83 465.83 465.80 465.80 8.1K
12:20 465.68 465.70 465.68 465.70 1.2K
12:22 465.70 465.70 465.30 465.30 2.2K
12:23 465.60 465.60 465.60 465.60 0.0K
12:24 465.40 465.40 465.40 465.40 2.2K
12:27 465.10 465.28 465.10 465.28 2.7K
12:29 465.29 465.29 465.29 465.29 0.7K
12:30 465.20 465.20 465.15 465.15 3.4K
12:31 465.17 465.19 465.17 465.19 0.7K
12:32 465.20 465.29 465.20 465.29 4.4K
12:33 465.10 465.80 465.10 465.80 3.3K
12:34 465.40 465.55 465.40 465.55 2.7K
12:35 465.40 465.40 465.40 465.40 0.0K
12:36 466.30 466.30 466.30 466.30 1.5K
12:37 466.24 466.25 466.10 466.10 8.3K
12:38 466.17 466.17 466.17 466.17 0.3K
12:39 466.10 466.10 466.10 466.10 0.0K
12:41 466.10 466.10 466.10 466.10 0.0K
12:42 466.30 466.30 466.20 466.20 5.3K
12:44 466.20 466.20 466.20 466.20 0.0K
12:46 466.07 466.10 466.00 466.00 4.2K
12:47 466.00 466.00 466.00 466.00 3.8K
12:48 466.30 466.30 466.30 466.30 6.9K
12:49 466.40 466.40 466.40 466.40 2.8K
12:50 466.50 466.70 466.50 466.70 0.6K
12:51 466.60 466.60 466.60 466.60 0.0K
12:52 467.00 467.20 467.00 467.20 3.3K
12:54 467.10 467.10 467.10 467.10 0.3K
12:55 467.10 467.20 467.10 467.20 1.7K
12:56 467.13 467.13 467.13 467.13 0.1K
12:57 467.10 467.10 467.00 467.00 0.2K
12:58 466.70 466.70 466.70 466.70 0.0K
12:59 466.70 466.70 466.70 466.70 0.1K
13:01 466.80 467.20 466.80 467.20 2.7K
13:03 467.30 467.30 467.30 467.30 0.7K
13:04 467.20 467.20 467.20 467.20 1.6K
13:05 467.30 467.30 467.30 467.30 0.2K
13:06 467.40 467.50 467.15 467.15 2.0K
13:07 467.28 467.28 467.28 467.28 0.1K
13:08 467.40 467.40 467.40 467.40 0.0K
13:10 467.10 467.10 466.80 466.80 0.1K
13:11 466.80 466.80 466.54 466.54 1.3K
13:12 466.20 466.34 466.20 466.20 1.2K
13:13 466.90 466.90 466.85 466.85 2.2K
13:16 466.90 467.08 466.90 467.08 0.7K
13:18 467.30 467.70 467.21 467.70 3.3K
13:19 467.40 467.40 467.40 467.40 2.5K
13:20 467.28 467.28 467.00 467.00 0.1K
13:22 466.40 466.50 466.40 466.50 0.0K
13:23 466.60 466.60 466.60 466.60 0.0K
13:24 466.67 466.67 466.67 466.67 0.2K
13:25 466.60 466.90 466.60 466.60 49.4K
13:26 466.70 466.80 466.70 466.80 4.6K
13:27 466.65 466.80 466.65 466.80 1.4K
13:28 466.93 467.10 466.93 467.00 3.6K
13:29 466.80 466.80 466.80 466.80 0.4K
13:30 467.90 468.27 467.90 468.27 8.1K
13:31 468.40 468.50 468.40 468.50 2.1K
13:32 468.80 468.80 468.70 468.70 2.6K
13:34 468.90 468.90 468.50 468.70 6.5K
13:35 468.40 468.40 468.25 468.25 3.7K
13:36 468.10 468.10 468.10 468.10 0.2K
13:37 467.92 467.92 467.70 467.70 4.3K
13:38 467.70 467.70 467.70 467.70 0.6K
13:39 468.10 468.15 468.10 468.15 1.7K
13:40 468.15 468.40 468.15 468.40 3.1K
13:42 468.40 468.40 468.40 468.40 0.0K
13:43 468.29 468.70 468.29 468.70 4.8K
13:44 468.50 468.50 468.50 468.50 0.4K
13:46 468.80 468.80 468.80 468.80 0.0K
13:48 468.60 468.69 468.60 468.69 0.0K
13:49 468.60 469.10 468.60 469.10 4.9K
13:50 468.60 468.60 468.60 468.60 1.9K
13:51 468.40 468.40 468.40 468.40 0.9K
13:53 468.60 468.60 468.60 468.60 0.2K
13:54 468.70 468.80 468.60 468.80 1.8K
13:55 468.80 468.80 468.50 468.50 1.6K
13:56 468.50 468.50 468.50 468.50 0.0K
13:59 468.70 468.70 468.70 468.70 0.0K
14:00 469.00 469.00 468.82 468.82 1.6K
14:02 469.40 469.49 469.40 469.49 4.2K
14:03 469.60 469.60 469.60 469.60 0.0K
14:04 469.30 469.40 469.20 469.40 2.0K
14:05 469.00 469.00 468.90 468.90 2.0K
14:06 469.00 469.10 469.00 469.10 0.0K
14:07 469.00 469.00 469.00 469.00 0.1K
14:08 469.10 469.10 469.10 469.10 0.7K
14:09 469.14 469.14 469.10 469.10 1.0K
14:10 468.90 468.90 468.79 468.90 1.2K
14:12 469.40 469.40 469.40 469.40 1.1K
14:15 469.60 469.60 469.40 469.40 5.2K
14:16 469.48 469.48 469.48 469.48 2.1K
14:17 469.37 469.37 469.37 469.37 0.2K
14:18 469.50 469.50 469.38 469.38 0.2K
14:19 469.30 469.30 469.27 469.27 3.1K
14:21 469.34 469.34 469.10 469.10 1.1K
14:22 469.20 469.20 469.20 469.20 0.1K
14:23 469.70 469.70 469.60 469.70 1.5K
14:24 469.50 469.50 469.50 469.50 1.2K
14:25 469.44 469.44 469.30 469.30 0.9K
14:26 469.30 469.30 469.30 469.30 0.0K
14:27 469.36 469.36 469.36 469.36 4.9K
14:30 469.50 469.60 469.24 469.24 10.7K
14:31 469.50 469.50 469.50 469.50 0.0K
14:33 469.30 469.50 469.30 469.50 0.1K
14:34 469.80 469.80 469.80 469.80 1.1K
14:35 470.04 470.30 470.02 470.30 7.4K
14:36 470.19 470.30 470.12 470.28 12.0K
14:37 470.50 470.60 470.32 470.32 10.9K
14:38 470.44 470.44 470.39 470.39 0.8K
14:39 470.30 470.30 470.15 470.15 2.5K
14:40 470.10 470.20 469.80 469.80 1.6K
14:41 469.64 469.64 469.30 469.30 1.8K
14:42 469.50 469.70 469.50 469.70 2.3K
14:43 469.60 469.64 469.59 469.64 4.0K
14:45 469.10 469.10 469.10 469.10 1.1K
14:46 468.70 468.90 468.70 468.90 0.8K
14:47 469.00 469.00 468.94 469.00 1.8K
14:48 469.00 469.00 469.00 469.00 1.5K
14:49 468.80 468.80 468.70 468.70 1.2K
14:50 468.80 468.80 468.79 468.79 0.8K
14:51 468.40 468.40 468.20 468.40 12.2K
14:52 468.40 468.45 468.40 468.45 1.2K
14:53 468.70 469.20 468.70 469.20 3.1K
14:54 469.09 469.80 469.09 469.70 10.0K
14:55 469.85 470.00 469.80 470.00 4.5K
14:56 469.89 470.10 469.89 470.10 4.4K
14:57 470.20 470.40 470.20 470.40 0.9K
14:58 470.50 470.50 470.28 470.28 6.8K
14:59 470.40 470.70 470.40 470.70 2.3K
15:00 470.70 470.90 470.60 470.60 7.6K
15:01 470.50 470.50 470.20 470.40 1.5K
15:02 470.10 470.80 469.90 470.80 2.5K
15:03 470.80 470.90 470.80 470.84 4.4K
15:04 470.79 471.10 470.79 470.80 5.5K
15:05 471.20 471.20 471.20 471.20 15.5K
15:06 471.04 471.04 471.04 471.04 0.9K
15:07 471.40 471.50 471.34 471.34 3.0K
15:08 471.50 471.50 471.29 471.48 1.8K
15:09 471.00 471.00 470.60 470.60 1.1K
15:10 470.80 470.90 470.59 470.59 4.2K
15:11 470.65 470.65 470.65 470.65 4.8K
15:12 470.80 470.80 470.15 470.15 2.0K
15:13 470.01 470.03 470.01 470.03 0.8K
15:15 469.65 469.90 469.65 469.90 1.7K
15:16 469.80 469.80 469.64 469.70 2.4K
15:17 469.80 470.00 469.80 470.00 6.4K
15:18 470.10 470.10 470.10 470.10 0.1K
15:20 470.30 470.30 469.80 470.30 9.8K
15:21 470.60 470.64 470.60 470.64 2.3K
15:22 470.70 470.70 470.50 470.57 2.5K
15:23 470.30 470.60 470.30 470.60 6.4K
15:24 470.77 470.80 470.77 470.80 3.8K
15:25 470.70 470.70 470.56 470.56 2.7K
15:26 470.50 470.60 470.30 470.30 0.9K
15:27 470.50 470.50 470.44 470.44 0.6K
15:28 470.80 470.90 470.80 470.90 1.3K
15:29 470.80 471.10 470.80 471.10 1.8K
15:30 471.10 471.15 471.00 471.14 3.1K
15:31 471.14 471.50 471.14 471.50 1.3K
15:32 471.20 471.40 471.14 471.40 3.9K
15:33 471.20 471.20 471.15 471.15 1.2K
15:34 471.00 471.00 470.80 470.89 1.5K
15:35 470.95 471.10 470.95 471.10 2.1K
15:36 471.20 471.70 471.20 471.70 6.7K
15:38 471.92 472.00 471.70 471.70 8.9K
15:40 471.80 472.85 471.80 472.85 63.2K
15:41 472.80 472.80 472.70 472.70 2.6K
15:42 472.80 473.00 472.70 473.00 4.8K
15:43 472.90 473.20 472.90 473.20 9.7K
15:44 472.80 472.90 472.56 472.90 84.5K
15:45 472.89 472.90 472.60 472.90 6.7K
15:46 472.50 473.10 472.50 473.10 91.1K
15:47 473.10 473.10 473.00 473.10 13.6K
15:48 473.20 473.20 473.10 473.10 7.2K
15:49 472.90 473.10 472.90 473.10 9.9K
15:50 473.18 473.30 473.10 473.10 2.4K
15:51 473.10 473.10 472.90 472.90 3.2K
15:52 472.60 472.70 472.60 472.70 4.1K
15:53 472.90 472.90 472.79 472.80 4.0K
15:54 473.00 473.00 473.00 473.00 0.1K
15:55 472.90 473.05 472.90 473.05 1.8K
15:56 473.10 473.10 473.10 473.10 1.0K
15:57 473.15 473.15 472.80 472.80 1.6K
15:58 472.70 472.75 472.60 472.60 1.3K
15:59 472.55 472.90 472.54 472.90 5.0K
16:00 473.20 473.20 473.00 473.05 5.5K
16:01 472.80 473.10 472.80 473.05 4.0K
16:02 473.00 473.20 473.00 473.20 0.2K
16:03 472.80 472.80 472.80 472.80 4.9K
16:04 472.50 472.78 472.40 472.78 4.8K
16:05 472.90 472.90 472.79 472.79 1.2K
16:06 473.15 473.15 473.00 473.00 9.5K
16:07 473.20 473.30 473.20 473.30 4.0K
16:08 473.20 473.20 473.20 473.20 3.4K
16:09 473.20 473.40 473.20 473.40 6.9K
16:10 473.30 473.50 473.30 473.49 12.4K
16:11 473.80 474.10 473.80 474.10 20.7K
16:12 473.95 474.00 473.70 474.00 5.5K
16:13 473.90 474.00 473.70 473.70 5.7K
16:14 473.80 474.20 473.80 474.10 3.0K
16:15 474.18 474.18 474.12 474.12 9.3K
16:16 474.20 474.30 474.20 474.30 7.6K
16:17 474.40 474.50 474.40 474.40 3.9K
16:18 474.20 474.20 474.10 474.10 3.1K
16:19 473.80 474.10 473.80 474.10 2.2K
16:20 474.20 474.60 474.20 474.50 11.6K
16:21 474.60 474.70 474.60 474.70 3.1K
16:22 474.60 474.60 474.60 474.60 2.4K
16:23 474.70 474.70 474.60 474.60 2.5K
16:24 474.60 474.90 474.60 474.89 9.7K
16:25 474.80 474.80 474.80 474.80 3.2K
16:26 474.70 474.90 474.70 474.80 65.0K
16:27 474.90 475.70 474.90 475.70 39.8K
16:28 475.60 475.60 475.30 475.50 14.7K
16:29 475.40 475.60 475.20 475.20 39.4K
16:35 475.30 475.30 475.30 475.30 1,652.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし