Barratt Redrow PLC (BTRW)

BTRW
🏛️ イギリス →
393.00
最終更新: 2025-10-01
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
08:00 455.90 455.90 455.25 455.25 10.5K
08:01 454.15 454.26 454.15 454.26 4.7K
08:02 454.27 454.40 453.80 454.40 2.5K
08:03 454.42 454.80 454.42 454.80 1.6K
08:05 454.90 454.90 454.10 454.30 1.5K
08:06 454.00 454.20 454.00 454.20 2.7K
08:07 453.70 453.70 453.20 453.20 1.4K
08:09 452.50 452.50 452.30 452.30 10.2K
08:10 452.00 452.10 452.00 452.10 0.3K
08:11 451.60 451.90 451.60 451.90 3.8K
08:12 452.00 452.00 451.20 451.20 2.7K
08:13 452.30 452.30 452.30 452.30 5.5K
08:14 451.90 451.90 451.72 451.90 1.8K
08:15 452.30 452.40 451.90 452.40 4.6K
08:16 452.00 452.00 452.00 452.00 4.5K
08:17 452.30 452.30 451.10 451.10 5.0K
08:19 450.60 450.80 450.50 450.50 1.3K
08:20 450.20 450.20 449.70 449.70 1.2K
08:21 450.10 450.10 449.80 449.80 3.5K
08:22 449.60 449.60 449.60 449.60 0.0K
08:24 449.90 449.90 449.90 449.90 0.0K
08:25 449.90 450.20 449.90 450.00 3.5K
08:26 450.20 450.20 450.00 450.00 0.4K
08:28 449.70 449.70 449.10 449.10 1.8K
08:29 449.30 449.70 449.30 449.70 0.7K
08:30 449.70 450.00 449.46 449.46 5.5K
08:31 450.50 450.50 450.20 450.20 0.8K
08:32 450.50 451.00 450.50 451.00 1.6K
08:33 450.98 450.98 450.60 450.60 0.2K
08:34 450.40 450.40 450.40 450.40 0.0K
08:35 450.20 450.20 450.10 450.10 0.5K
08:36 450.10 450.10 450.10 450.10 0.0K
08:37 450.10 450.30 450.10 450.30 2.7K
08:38 449.80 449.80 449.80 449.80 0.2K
08:39 450.10 450.10 449.70 449.80 0.2K
08:40 449.60 449.60 449.20 449.20 3.8K
08:42 449.18 449.30 449.10 449.10 3.4K
08:43 449.00 449.00 449.00 449.00 0.1K
08:44 448.81 449.20 448.81 449.20 8.7K
08:45 450.00 450.10 450.00 450.10 0.2K
08:46 450.00 450.00 450.00 450.00 0.0K
08:47 449.90 450.20 449.90 450.20 0.5K
08:49 449.70 449.70 449.70 449.70 0.2K
08:50 449.79 449.79 449.60 449.60 1.5K
08:51 449.60 449.60 449.60 449.60 0.0K
08:52 449.70 449.70 449.50 449.50 0.3K
08:53 449.30 449.30 449.30 449.30 0.2K
08:54 449.30 449.30 449.30 449.30 1.0K
08:55 449.20 449.20 449.20 449.20 0.3K
08:56 448.70 448.70 448.00 448.00 5.0K
08:57 448.10 448.10 447.96 448.10 2.1K
08:59 448.54 448.70 448.54 448.70 3.4K
09:00 448.70 448.90 448.70 448.90 1.7K
09:02 448.90 448.90 448.90 448.90 0.1K
09:03 448.60 448.70 448.60 448.70 0.1K
09:04 448.59 448.59 448.40 448.40 1.7K
09:05 448.40 448.40 448.40 448.40 0.0K
09:06 448.20 448.20 448.00 448.00 2.1K
09:07 448.30 448.30 448.30 448.30 1.9K
09:08 448.40 448.40 448.22 448.22 0.2K
09:09 448.20 448.20 448.20 448.20 0.1K
09:10 448.00 448.00 447.90 447.90 0.5K
09:11 447.80 448.60 447.80 448.60 16.7K
09:13 448.50 448.50 448.10 448.30 1.2K
09:14 448.30 448.30 448.30 448.30 0.2K
09:19 448.70 448.87 448.70 448.87 1.9K
09:20 448.84 448.84 448.84 448.84 1.2K
09:21 449.00 449.07 449.00 449.07 3.0K
09:22 449.07 449.07 449.07 449.07 0.9K
09:23 448.90 448.90 448.90 448.90 0.2K
09:24 448.80 448.80 448.75 448.80 0.5K
09:26 448.70 448.70 448.60 448.60 0.9K
09:28 447.90 447.90 447.70 447.90 1.4K
09:29 447.60 447.70 447.60 447.70 5.5K
09:30 447.70 447.80 447.70 447.80 1.3K
09:31 447.50 447.50 447.50 447.50 0.9K
09:32 447.40 447.40 447.40 447.40 1.3K
09:33 448.00 448.40 448.00 448.40 3.6K
09:34 448.50 448.50 448.40 448.40 1.9K
09:35 448.30 448.30 448.19 448.19 3.7K
09:36 447.90 447.90 447.90 447.90 1.9K
09:37 447.81 447.81 447.81 447.81 0.5K
09:38 447.70 447.90 447.70 447.80 0.6K
09:39 447.50 447.70 447.47 447.60 124.7K
09:40 447.60 447.60 446.80 446.80 18.1K
09:42 446.80 447.00 446.60 446.60 2.3K
09:43 446.70 446.70 446.70 446.70 1.4K
09:44 446.80 446.80 446.67 446.67 3.0K
09:47 446.90 446.90 446.50 446.50 0.7K
09:48 447.10 447.10 447.00 447.00 4.8K
09:49 447.30 447.30 447.25 447.25 3.9K
09:50 447.24 447.24 447.00 447.00 1.7K
09:51 446.80 447.10 446.80 446.90 5.9K
09:52 447.00 447.00 447.00 447.00 1.0K
09:54 446.90 446.90 446.70 446.70 3.6K
09:55 446.30 446.60 446.30 446.60 5.2K
09:56 446.40 446.40 446.40 446.40 1.6K
09:57 446.50 446.50 446.50 446.50 0.5K
09:59 446.54 447.30 446.54 447.18 11.3K
10:00 447.70 447.70 447.70 447.70 0.8K
10:01 447.65 447.65 447.60 447.65 1.7K
10:02 447.30 447.30 446.95 446.95 6.7K
10:03 446.80 446.80 446.70 446.70 1.2K
10:04 446.50 446.50 446.50 446.50 1.3K
10:06 446.10 446.10 445.74 445.74 2.3K
10:07 445.69 445.80 445.69 445.70 0.2K
10:08 445.54 445.54 445.54 445.54 0.7K
10:09 445.40 445.40 445.40 445.40 0.1K
10:10 445.50 445.50 445.30 445.30 0.3K
10:12 445.50 445.80 445.50 445.80 10.1K
10:13 445.50 445.70 445.50 445.70 2.2K
10:14 445.90 445.90 445.90 445.90 0.5K
10:15 445.80 445.90 445.80 445.90 2.0K
10:16 445.70 445.70 445.70 445.70 0.9K
10:17 445.80 446.00 445.20 445.20 7.9K
10:18 444.80 445.20 444.80 445.20 1.3K
10:20 444.91 445.40 444.91 445.40 1.2K
10:21 445.10 445.10 445.00 445.00 0.7K
10:22 445.10 445.10 445.10 445.10 0.5K
10:23 444.95 445.20 444.90 445.15 9.7K
10:24 445.00 445.00 445.00 445.00 2.2K
10:26 445.20 445.20 445.20 445.20 3.6K
10:27 445.30 445.30 445.30 445.30 1.3K
10:28 445.20 445.50 445.20 445.50 2.1K
10:29 445.60 445.70 445.50 445.70 3.8K
10:30 445.60 445.60 445.60 445.60 2.2K
10:31 445.90 445.90 445.90 445.90 0.0K
10:32 445.80 445.80 445.78 445.78 1.3K
10:33 445.70 445.80 445.70 445.70 0.0K
10:34 445.50 446.12 445.50 446.12 10.8K
10:35 446.30 446.30 446.30 446.30 1.0K
10:37 446.48 446.48 446.48 446.48 0.0K
10:38 446.50 446.50 446.30 446.30 0.8K
10:39 446.40 446.69 446.40 446.69 0.3K
10:40 446.70 446.80 446.40 446.40 4.1K
10:41 446.50 446.65 446.50 446.65 0.9K
10:42 446.74 446.74 446.50 446.50 3.3K
10:43 446.70 446.90 446.70 446.90 3.2K
10:44 446.60 446.60 446.60 446.60 0.1K
10:45 446.60 446.60 446.60 446.60 0.2K
10:46 446.50 446.50 446.40 446.40 0.4K
10:47 446.80 446.80 446.80 446.80 0.5K
10:49 446.80 446.80 446.40 446.40 1.5K
10:50 446.60 446.60 446.53 446.53 3.7K
10:51 446.35 446.35 446.35 446.35 1.2K
10:52 446.35 446.35 446.34 446.34 2.2K
10:53 446.35 446.35 446.35 446.35 0.5K
10:54 446.60 446.60 446.60 446.60 2.0K
10:56 446.94 446.95 446.94 446.95 1.8K
10:57 447.10 447.10 446.90 446.90 1.0K
10:58 446.90 446.90 446.70 446.70 23.4K
10:59 446.50 446.60 446.40 446.40 1.8K
11:00 446.54 446.54 446.20 446.20 2.3K
11:01 446.10 446.10 446.00 446.00 2.5K
11:02 446.10 446.10 446.00 446.00 5.7K
11:03 446.10 446.10 446.05 446.05 0.4K
11:05 446.09 446.09 446.09 446.09 0.1K
11:06 446.00 446.00 445.50 445.50 3.6K
11:07 445.20 445.28 445.20 445.20 6.8K
11:08 445.20 445.20 445.10 445.10 14.9K
11:09 445.25 445.25 445.20 445.20 1.3K
11:10 445.40 445.40 445.40 445.40 0.2K
11:12 445.40 445.40 445.40 445.40 0.3K
11:13 445.40 445.40 445.20 445.20 0.9K
11:14 445.30 445.30 445.00 445.00 2.1K
11:15 444.80 444.80 444.80 444.80 1.2K
11:16 444.90 444.90 444.90 444.90 0.2K
11:17 444.95 444.95 444.95 444.95 1.8K
11:18 445.10 445.10 444.99 444.99 0.5K
11:19 445.10 445.10 445.10 445.10 2.2K
11:20 445.30 445.30 445.10 445.20 5.3K
11:21 445.20 445.20 444.60 444.60 5.5K
11:22 444.40 444.40 444.40 444.40 0.2K
11:23 444.35 444.35 444.20 444.20 4.6K
11:24 444.20 444.40 444.10 444.40 13.5K
11:25 444.30 444.30 444.00 444.30 5.1K
11:26 444.20 444.40 444.20 444.40 2.2K
11:27 444.20 444.20 443.40 443.40 11.6K
11:28 443.40 443.40 443.40 443.40 0.2K
11:29 443.30 443.30 443.30 443.30 3.0K
11:30 443.30 443.50 443.30 443.50 6.8K
11:31 443.80 443.80 443.80 443.80 0.7K
11:32 444.00 444.10 443.80 443.80 4.9K
11:33 444.20 444.20 443.80 443.80 0.6K
11:34 443.60 443.60 443.50 443.50 0.8K
11:35 443.20 443.54 443.20 443.54 2.3K
11:36 443.55 443.55 443.50 443.50 3.0K
11:37 443.50 443.50 443.50 443.50 0.0K
11:38 443.10 444.40 443.10 443.40 37.8K
11:39 443.60 443.60 443.60 443.60 2.9K
11:40 443.65 443.65 443.64 443.64 1.7K
11:41 443.70 443.70 443.67 443.67 3.4K
11:42 443.70 443.80 443.50 443.50 16.3K
11:43 443.50 443.50 443.50 443.50 0.0K
11:44 443.30 443.30 443.30 443.30 0.3K
11:45 443.39 443.39 443.30 443.30 17.3K
11:47 443.44 443.44 442.90 442.90 18.7K
11:48 443.20 443.20 442.90 442.90 8.9K
11:49 442.80 443.10 442.80 443.10 0.9K
11:50 442.80 442.80 442.50 442.50 1.2K
11:51 442.40 442.65 442.40 442.65 0.1K
11:52 442.70 442.70 442.70 442.70 0.4K
11:53 442.85 442.85 442.40 442.40 2.0K
11:54 442.40 442.80 442.30 442.30 9.9K
11:55 441.94 442.00 441.94 442.00 4.2K
11:56 441.95 441.95 441.80 441.80 0.2K
11:57 441.80 441.80 441.80 441.80 0.0K
11:58 441.60 441.60 441.60 441.60 1.1K
11:59 441.70 441.70 441.70 441.70 1.1K
12:00 441.50 441.60 441.40 441.60 5.0K
12:01 441.70 441.72 441.40 441.40 3.8K
12:02 441.40 441.60 440.50 440.50 25.9K
12:03 440.60 440.60 439.50 440.30 40.6K
12:04 441.00 441.50 441.00 441.50 42.9K
12:05 441.30 441.45 440.99 441.10 10.9K
12:06 440.90 441.00 439.80 439.80 10.0K
12:07 440.00 440.30 440.00 440.30 2.3K
12:08 440.30 440.30 439.95 440.00 24.8K
12:09 439.30 439.40 438.80 439.40 6.9K
12:10 439.60 439.78 439.40 439.78 2.2K
12:11 439.54 439.54 439.40 439.50 3.0K
12:12 439.60 439.60 439.20 439.20 4.5K
12:13 439.20 439.40 439.20 439.40 5.9K
12:14 439.30 439.30 438.10 438.10 19.2K
12:15 438.30 438.80 438.30 438.80 2.2K
12:16 438.80 438.80 437.65 437.65 3.2K
12:17 438.00 438.80 438.00 438.80 16.1K
12:18 438.60 438.60 438.60 438.60 0.2K
12:19 439.20 439.50 439.15 439.50 1.4K
12:20 439.30 439.40 439.00 439.00 9.9K
12:21 439.00 439.10 438.65 439.10 8.1K
12:22 439.10 439.90 439.10 439.30 6.0K
12:23 439.15 439.35 439.10 439.35 5.8K
12:24 439.50 439.50 439.35 439.35 0.1K
12:25 439.60 439.80 439.50 439.80 5.6K
12:26 439.50 439.50 438.90 438.90 0.5K
12:27 439.00 439.65 439.00 439.65 6.8K
12:28 439.90 440.10 439.80 439.80 0.4K
12:30 439.80 440.40 439.80 440.40 4.9K
12:31 440.60 440.60 440.30 440.50 21.3K
12:32 440.50 440.50 440.40 440.40 1.9K
12:33 440.60 440.60 440.00 440.00 4.1K
12:34 440.30 440.30 440.10 440.10 2.5K
12:35 440.30 440.60 440.00 440.26 18.2K
12:36 440.50 441.40 440.50 441.40 8.1K
12:37 441.10 441.10 440.70 440.70 3.0K
12:38 440.65 440.65 440.65 440.65 0.6K
12:39 440.50 440.50 440.20 440.50 2.2K
12:40 440.40 440.65 440.30 440.65 7.2K
12:41 440.50 440.50 440.25 440.25 25.2K
12:42 440.80 440.80 440.80 440.80 0.0K
12:43 440.60 441.20 440.60 441.20 4.0K
12:44 441.60 441.60 441.60 441.60 1.3K
12:45 441.65 441.80 441.65 441.80 3.6K
12:46 441.60 441.70 441.50 441.70 1.8K
12:47 441.60 441.70 441.20 441.70 8.2K
12:48 441.60 441.60 441.60 441.60 0.7K
12:49 440.20 441.00 440.20 440.60 121.1K
12:50 440.82 440.82 439.80 440.00 81.8K
12:51 439.60 440.10 439.50 440.00 12.0K
12:52 440.10 440.10 439.80 439.80 2.9K
12:53 439.70 439.70 439.50 439.60 4.3K
12:54 439.40 439.40 438.80 438.90 7.4K
12:55 438.70 438.70 438.50 438.50 5.4K
12:56 438.35 438.98 438.35 438.35 4.2K
12:57 438.50 438.50 437.60 437.60 13.1K
12:58 437.85 438.00 437.77 437.95 22.4K
12:59 438.00 438.00 437.60 437.60 13.6K
13:00 437.40 437.70 436.30 436.90 27.6K
13:01 437.10 437.10 436.20 436.60 9.0K
13:02 436.20 436.80 436.00 436.80 3.6K
13:03 436.90 437.80 436.90 437.20 31.8K
13:04 437.50 437.50 436.60 436.90 6.2K
13:05 437.30 437.30 436.70 436.70 10.5K
13:06 436.70 438.30 436.70 438.30 95.2K
13:07 438.50 438.50 437.80 438.00 10.7K
13:08 438.20 438.50 437.70 437.96 20.2K
13:09 437.50 438.50 437.50 438.50 11.0K
13:10 438.10 438.10 437.20 437.20 10.6K
13:11 436.80 437.60 436.80 437.30 7.1K
13:12 436.95 436.95 436.00 436.00 18.1K
13:13 436.10 437.00 435.80 437.00 10.4K
13:14 436.80 437.30 436.30 436.30 4.0K
13:15 436.40 436.40 435.90 436.08 5.2K
13:16 436.40 437.00 436.20 436.20 8.0K
13:17 435.80 435.90 434.95 435.10 50.9K
13:18 434.90 435.12 434.72 435.10 8.3K
13:19 435.10 435.30 435.10 435.30 9.9K
13:20 435.40 435.40 434.48 434.48 12.6K
13:21 434.70 434.70 433.50 434.10 11.3K
13:22 433.60 433.60 433.60 433.60 3.6K
13:23 433.80 433.80 433.70 433.70 3.7K
13:24 433.50 433.50 432.80 432.80 5.1K
13:25 433.30 433.40 433.10 433.10 1.7K
13:26 433.00 433.00 432.00 432.00 42.8K
13:27 432.20 432.40 432.00 432.10 77.6K
13:28 432.20 432.70 432.20 432.50 21.0K
13:29 432.50 433.50 432.50 433.40 4.6K
13:30 433.50 433.90 433.00 433.70 13.7K
13:31 433.10 433.10 432.50 432.50 7.2K
13:32 432.10 432.44 432.10 432.30 3.7K
13:33 432.70 432.90 432.40 432.90 2.8K
13:34 432.30 432.30 431.40 431.50 41.0K
13:35 431.70 432.00 431.70 431.70 3.8K
13:36 431.58 432.50 431.58 432.30 6.2K
13:37 432.50 432.69 432.30 432.30 2.3K
13:38 432.20 432.20 432.20 432.20 0.6K
13:39 432.26 432.70 432.26 432.30 4.0K
13:40 432.30 432.90 432.30 432.80 10.7K
13:41 432.80 433.10 432.50 432.80 11.1K
13:42 433.05 433.70 432.90 432.90 4.7K
13:43 433.10 433.10 432.60 432.84 6.0K
13:44 432.90 432.90 432.65 432.80 4.0K
13:45 432.70 432.70 432.60 432.60 4.9K
13:46 432.60 432.70 432.60 432.70 2.0K
13:47 432.80 432.80 431.90 431.90 5.6K
13:48 432.02 432.02 431.60 431.65 4.4K
13:49 432.10 432.12 431.75 432.12 12.1K
13:50 431.90 432.70 431.90 431.90 5.4K
13:51 431.90 431.90 431.00 431.50 15.3K
13:52 431.20 431.50 431.20 431.30 9.6K
13:53 431.60 431.60 431.46 431.58 0.8K
13:54 431.60 431.60 430.70 430.98 3.8K
13:55 431.00 431.00 430.50 430.50 7.9K
13:56 430.40 431.18 430.30 431.18 9.2K
13:57 430.91 431.20 430.91 431.20 9.4K
13:58 431.60 432.10 431.60 432.10 5.1K
13:59 432.00 432.60 432.00 432.60 7.5K
14:00 432.70 433.20 432.67 433.20 9.7K
14:01 433.30 433.61 433.10 433.30 1.2K
14:02 433.17 433.17 432.59 432.59 1.8K
14:03 432.60 432.70 432.60 432.70 5.5K
14:04 432.70 432.90 432.45 432.90 9.9K
14:05 432.91 433.20 432.91 433.20 2.4K
14:06 433.35 433.60 433.35 433.60 8.9K
14:07 433.30 433.40 433.20 433.39 1.4K
14:08 433.40 433.40 433.10 433.40 4.1K
14:09 433.11 433.60 433.11 433.60 2.2K
14:10 433.40 433.50 433.10 433.10 2.7K
14:11 433.20 433.40 432.78 432.90 15.4K
14:12 432.60 432.90 432.20 432.60 6.2K
14:13 432.90 432.90 432.90 432.90 2.9K
14:14 432.82 432.90 432.82 432.90 3.5K
14:15 433.00 433.60 433.00 433.46 4.0K
14:16 433.10 433.50 432.08 432.30 8.3K
14:17 431.90 431.90 431.68 431.68 10.7K
14:18 431.80 431.80 431.00 431.30 12.0K
14:19 431.80 432.40 431.80 432.40 6.9K
14:20 432.12 432.20 431.70 432.00 5.6K
14:21 432.10 432.20 431.50 431.50 7.5K
14:22 431.50 431.90 431.50 431.90 6.4K
14:23 431.95 432.10 431.52 431.70 5.8K
14:24 431.57 431.70 431.40 431.40 3.5K
14:25 431.70 431.70 431.70 431.70 2.6K
14:26 432.10 432.10 431.70 431.70 3.3K
14:27 431.80 431.80 431.80 431.80 1.5K
14:28 431.40 431.40 431.17 431.30 5.4K
14:29 431.40 431.87 431.40 431.60 8.1K
14:30 431.80 431.90 431.70 431.71 17.5K
14:31 432.00 432.20 432.00 432.00 7.4K
14:32 432.10 432.11 431.60 431.70 9.9K
14:33 431.90 431.90 431.20 431.29 12.7K
14:34 431.10 431.60 430.90 431.27 59.2K
14:35 431.70 431.70 431.40 431.40 1.8K
14:36 431.50 431.60 431.30 431.30 5.9K
14:37 431.29 431.60 431.28 431.60 4.6K
14:38 431.49 432.00 431.27 431.54 7.4K
14:39 431.51 431.70 431.51 431.54 1.4K
14:40 431.57 431.90 431.57 431.90 2.5K
14:41 431.80 432.60 431.80 432.50 31.4K
14:42 432.50 432.59 432.10 432.10 3.5K
14:43 432.10 432.10 431.60 431.60 6.4K
14:44 431.60 432.00 431.40 432.00 6.7K
14:45 432.00 432.15 431.80 432.15 4.9K
14:46 432.20 432.60 432.10 432.20 17.1K
14:47 432.00 432.00 431.90 431.90 4.0K
14:48 431.50 431.50 431.40 431.40 12.0K
14:49 431.60 431.60 431.40 431.40 3.8K
14:50 431.10 431.31 431.10 431.20 3.3K
14:51 430.87 431.00 430.60 430.60 10.8K
14:52 430.61 430.80 430.60 430.70 12.6K
14:53 430.80 430.90 430.60 430.80 4.5K
14:54 431.00 431.20 431.00 431.00 6.8K
14:55 430.90 431.30 430.80 431.30 15.4K
14:56 431.30 431.40 430.80 430.80 2.9K
14:57 430.80 430.80 430.40 430.40 1.8K
14:58 430.55 430.60 430.55 430.60 0.7K
14:59 430.60 430.63 430.60 430.63 1.3K
15:00 430.40 431.10 430.40 431.00 22.7K
15:01 431.10 431.15 430.90 430.90 1.1K
15:02 430.86 431.30 430.86 431.30 8.5K
15:03 431.20 431.50 431.20 431.50 3.8K
15:04 431.50 431.60 431.10 431.10 6.0K
15:05 431.30 431.30 431.00 431.00 2.5K
15:06 430.70 430.70 430.70 430.70 0.9K
15:07 430.56 430.90 430.51 430.80 19.3K
15:08 430.78 430.80 430.70 430.70 4.1K
15:09 430.80 431.10 430.80 431.00 1.8K
15:10 431.10 433.53 431.10 431.70 301.0K
15:11 431.85 431.90 431.60 431.60 3.7K
15:12 431.60 431.90 431.60 431.90 13.2K
15:13 431.84 432.00 431.80 432.00 7.8K
15:14 431.67 431.67 431.67 431.67 1.2K
15:15 431.80 431.90 431.77 431.77 1.4K
15:16 431.60 431.90 431.60 431.90 4.9K
15:17 431.90 431.90 431.80 431.90 4.6K
15:18 431.80 431.80 431.40 431.40 2.2K
15:19 431.40 431.90 431.40 431.90 3.7K
15:20 431.60 431.73 431.17 431.17 3.1K
15:21 430.90 431.30 430.90 431.30 15.3K
15:22 431.50 431.50 430.97 431.00 1.8K
15:24 431.01 431.10 431.01 431.10 8.6K
15:25 431.20 431.60 431.20 431.50 4.4K
15:26 431.41 431.41 431.31 431.31 1.0K
15:27 431.50 431.50 431.30 431.30 2.0K
15:28 431.20 431.42 431.20 431.20 1.6K
15:29 431.30 431.60 431.30 431.51 6.6K
15:30 431.80 431.80 431.50 431.70 5.7K
15:31 431.57 431.57 431.30 431.30 1.7K
15:32 431.30 431.60 431.30 431.46 4.2K
15:33 431.80 431.90 431.60 431.60 0.3K
15:34 431.70 431.80 431.70 431.80 0.9K
15:35 431.90 431.90 431.40 431.70 7.9K
15:36 431.90 431.90 431.81 431.81 2.8K
15:37 431.70 432.05 431.06 431.08 25.8K
15:38 431.20 431.20 431.20 431.20 0.0K
15:39 431.20 431.20 430.96 430.96 10.3K
15:40 431.20 431.50 431.20 431.50 30.4K
15:41 431.50 431.50 431.00 431.00 11.6K
15:42 431.10 431.20 430.80 430.80 3.1K
15:43 430.80 430.80 430.50 430.50 7.6K
15:44 430.70 430.70 430.00 430.20 17.8K
15:45 430.00 430.40 430.00 430.40 3.6K
15:46 430.30 430.42 430.30 430.40 13.2K
15:47 430.60 430.60 430.30 430.50 4.9K
15:48 430.40 430.40 430.35 430.35 0.9K
15:49 430.30 430.30 429.81 429.90 4.8K
15:50 430.04 430.20 430.04 430.20 13.0K
15:51 430.20 430.20 429.90 430.10 1.6K
15:52 430.20 430.20 430.11 430.14 266.8K
15:53 430.00 430.20 430.00 430.20 144.1K
15:54 430.21 431.30 430.10 430.96 21.7K
15:55 431.50 431.50 431.06 431.06 5.0K
15:56 431.04 431.04 430.10 430.10 9.6K
15:57 430.10 430.10 429.60 429.60 1.3K
15:58 429.70 429.70 429.40 429.40 4.5K
15:59 429.41 429.41 429.40 429.40 1.2K
16:00 429.30 429.39 429.30 429.39 0.6K
16:01 429.30 430.00 429.30 430.00 17.2K
16:02 430.10 430.30 430.10 430.30 1.1K
16:03 430.00 430.10 430.00 430.00 4.5K
16:04 430.20 430.40 430.00 430.40 4.4K
16:05 430.60 430.90 430.10 430.80 46.4K
16:06 431.10 431.70 430.81 431.40 29.2K
16:07 431.80 431.80 430.90 431.10 203.7K
16:08 431.10 431.20 431.09 431.09 3.3K
16:09 431.10 431.10 431.00 431.00 4.8K
16:10 430.80 430.90 430.50 430.50 19.5K
16:11 430.70 431.05 430.60 430.90 19.9K
16:12 431.10 431.10 430.71 430.80 7.4K
16:13 430.70 430.70 430.66 430.66 2.7K
16:14 430.80 430.80 430.39 430.40 5.7K
16:15 430.50 430.50 430.39 430.49 2.7K
16:16 430.40 430.56 430.40 430.50 8.9K
16:17 430.60 430.60 430.12 430.12 7.5K
16:18 430.10 431.00 430.10 431.00 13.7K
16:19 431.10 431.10 430.60 430.70 1.6K
16:20 430.70 430.71 430.70 430.71 12.6K
16:21 430.60 430.80 430.60 430.70 5.5K
16:22 430.74 431.00 430.74 430.91 10.3K
16:23 431.00 431.70 430.91 431.30 17.8K
16:24 431.10 431.50 431.10 431.40 15.1K
16:25 431.50 431.60 431.40 431.40 10.1K
16:26 431.50 431.80 431.50 431.71 12.3K
16:27 431.90 431.90 431.70 431.80 4.5K
16:28 431.80 432.00 431.60 431.80 8.1K
16:29 431.70 431.70 431.50 431.70 7.5K
16:35 432.50 432.50 432.50 432.50 2,314.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし