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
08:00 429.50 431.10 427.50 427.50 31.1K
08:01 429.40 429.40 427.47 427.80 5.1K
08:02 427.70 427.70 427.26 427.26 0.7K
08:03 426.92 427.30 426.76 426.76 2.9K
08:04 426.87 427.80 426.87 427.80 9.9K
08:05 426.81 428.70 426.81 428.70 5.0K
08:06 428.30 428.79 427.80 427.85 7.4K
08:07 428.10 428.10 428.10 428.10 100.0K
08:08 428.80 428.80 427.80 428.39 0.0K
08:09 428.00 428.00 428.00 428.00 0.5K
08:10 428.80 428.80 428.35 428.35 4.8K
08:11 428.69 428.69 428.00 428.00 0.0K
08:12 427.81 428.00 427.80 427.80 0.7K
08:13 428.40 429.90 428.40 429.90 13.1K
08:14 429.90 429.90 429.60 429.60 2.2K
08:15 429.65 430.00 429.65 430.00 0.9K
08:16 429.40 429.40 428.88 429.20 1.4K
08:17 428.90 428.90 428.80 428.80 1.4K
08:18 428.50 428.50 428.10 428.10 17.4K
08:19 428.50 428.50 428.37 428.40 0.7K
08:20 428.60 429.00 428.60 429.00 1.2K
08:21 429.10 429.10 428.51 428.90 0.7K
08:22 428.80 428.80 428.80 428.80 0.0K
08:24 428.60 428.80 428.60 428.80 0.4K
08:25 428.80 428.80 428.50 428.50 1.3K
08:26 428.10 428.10 428.10 428.10 0.0K
08:27 428.67 428.67 428.67 428.67 0.0K
08:29 428.40 428.70 428.30 428.50 1.9K
08:30 428.57 428.57 428.10 428.38 5.6K
08:31 428.30 428.30 428.20 428.20 0.1K
08:32 428.20 428.20 428.20 428.20 0.0K
08:33 428.50 428.50 428.50 428.50 0.1K
08:34 428.47 428.49 427.90 427.90 21.4K
08:35 427.58 427.90 427.58 427.90 3.4K
08:36 427.87 428.00 427.80 427.80 2.2K
08:37 427.79 427.79 427.20 427.20 2.3K
08:38 427.20 427.29 427.10 427.29 7.7K
08:39 426.88 426.88 426.80 426.80 8.3K
08:40 426.92 427.10 426.92 427.10 1.2K
08:41 426.92 427.00 426.92 427.00 9.3K
08:42 427.00 427.00 427.00 427.00 0.0K
08:43 426.90 427.00 426.90 427.00 1.2K
08:44 427.10 427.50 427.10 427.40 1.7K
08:45 427.43 427.43 426.88 426.88 2.3K
08:47 426.80 426.80 426.80 426.80 0.7K
08:48 426.79 427.60 426.79 427.28 8.1K
08:49 427.50 428.00 427.50 428.00 0.0K
08:50 427.50 427.70 427.30 427.42 4.9K
08:51 427.41 427.60 427.18 427.18 5.3K
08:53 426.90 426.90 426.90 426.90 0.0K
08:54 427.10 427.10 427.00 427.00 0.3K
08:55 426.70 426.70 426.70 426.70 0.0K
08:56 426.69 426.69 426.38 426.38 3.4K
08:57 426.51 426.51 425.70 425.90 6.1K
08:59 426.00 426.00 425.40 425.40 2.7K
09:00 424.98 425.10 424.98 425.10 16.2K
09:01 424.70 425.30 424.70 425.30 7.6K
09:02 425.10 425.10 425.10 425.10 4.3K
09:03 425.40 425.40 425.40 425.40 2.1K
09:04 425.65 425.80 425.30 425.80 2.8K
09:05 425.70 426.00 425.70 426.00 4.6K
09:06 426.30 426.30 426.30 426.30 0.0K
09:07 426.50 426.50 426.50 426.50 0.0K
09:08 426.70 426.80 426.22 426.22 1.7K
09:10 426.20 426.20 426.20 426.20 0.7K
09:11 426.50 426.50 426.50 426.50 0.7K
09:12 426.50 426.50 426.00 426.00 4.5K
09:13 425.70 425.80 425.60 425.70 3.4K
09:14 425.43 425.43 425.43 425.43 0.4K
09:15 425.60 425.70 425.60 425.60 1.4K
09:16 425.70 425.70 425.48 425.48 4.0K
09:19 425.49 425.80 425.49 425.78 0.2K
09:20 425.58 425.80 425.58 425.80 0.3K
09:21 425.90 425.90 425.90 425.90 0.1K
09:22 426.00 426.40 426.00 426.40 0.1K
09:24 426.00 426.00 426.00 426.00 1.1K
09:25 425.80 425.80 425.55 425.55 2.1K
09:26 425.70 425.70 425.70 425.70 5.7K
09:28 425.90 426.40 425.90 426.40 2.5K
09:29 426.30 426.30 426.06 426.29 4.8K
09:30 426.20 426.20 426.20 426.20 0.7K
09:31 425.91 426.01 425.91 426.01 2.6K
09:32 426.00 426.00 425.90 425.90 1.1K
09:33 425.40 425.78 425.40 425.78 0.1K
09:34 425.79 425.80 425.10 425.10 8.4K
09:35 424.80 424.90 424.40 424.40 2.5K
09:36 424.88 424.88 424.88 424.88 0.6K
09:37 425.10 425.10 425.10 425.10 0.2K
09:38 425.00 425.00 424.80 425.00 4.1K
09:39 424.73 424.73 424.73 424.73 0.7K
09:40 425.00 425.00 425.00 425.00 0.0K
09:41 424.80 424.80 424.00 424.00 2.2K
09:42 424.40 424.70 424.40 424.48 3.6K
09:43 424.47 424.47 424.47 424.47 1.0K
09:44 424.60 424.60 424.60 424.60 0.0K
09:45 424.33 424.50 424.00 424.00 2.1K
09:46 424.19 424.20 424.19 424.20 0.8K
09:47 424.41 424.59 424.30 424.59 0.9K
09:48 424.60 424.60 424.10 424.33 0.2K
09:49 424.67 424.67 424.67 424.67 0.6K
09:50 424.70 424.70 424.70 424.70 8.6K
09:51 424.50 424.70 424.11 424.11 3.6K
09:52 423.90 423.90 423.70 423.70 10.9K
09:53 423.70 423.79 423.70 423.79 9.4K
09:54 423.98 423.98 423.98 423.98 0.1K
09:55 424.30 424.50 424.00 424.20 9.6K
09:56 424.50 424.50 424.50 424.50 0.0K
09:57 424.50 424.50 424.50 424.50 0.0K
09:58 424.50 424.70 424.43 424.43 0.3K
09:59 424.49 424.50 424.40 424.40 7.4K
10:00 424.80 424.80 424.80 424.80 0.0K
10:01 424.80 424.80 424.20 424.70 0.2K
10:02 424.39 424.50 424.39 424.50 0.8K
10:03 424.20 424.40 424.20 424.40 0.7K
10:04 424.31 424.40 424.31 424.40 10.0K
10:05 424.40 424.40 424.40 424.40 0.0K
10:06 424.18 424.18 424.18 424.18 0.5K
10:07 424.40 424.40 424.39 424.39 0.0K
10:08 424.00 424.30 424.00 424.30 0.0K
10:09 424.30 424.60 424.30 424.60 0.1K
10:10 424.38 424.38 424.20 424.30 1.9K
10:11 424.10 424.10 423.89 423.89 3.1K
10:12 424.00 424.10 424.00 424.10 1.5K
10:14 423.80 423.80 423.80 423.80 4.6K
10:15 423.80 423.80 423.80 423.80 1.7K
10:17 423.89 424.10 423.40 423.40 3.6K
10:18 423.40 423.70 423.40 423.59 10.8K
10:19 423.90 423.90 423.90 423.90 0.0K
10:20 423.70 423.70 423.47 423.50 3.8K
10:21 423.89 423.89 423.89 423.89 0.0K
10:22 423.72 423.90 423.72 423.90 1.3K
10:23 423.60 423.99 423.60 423.99 0.0K
10:24 423.90 423.90 423.90 423.90 0.0K
10:25 423.75 423.75 423.60 423.60 2.4K
10:27 423.50 423.50 423.50 423.50 0.0K
10:29 423.32 423.48 423.32 423.48 6.2K
10:30 423.40 423.70 423.40 423.70 1.1K
10:31 423.52 423.68 423.52 423.68 1.6K
10:32 423.43 423.70 423.43 423.70 11.5K
10:34 423.57 423.57 423.57 423.57 1.0K
10:35 423.70 423.70 423.67 423.67 1.2K
10:36 423.76 423.85 423.69 423.85 5.1K
10:37 423.71 423.80 423.70 423.70 1.9K
10:38 423.90 423.90 423.77 423.77 0.8K
10:39 423.90 423.90 423.81 423.81 1.3K
10:40 423.90 424.50 423.90 424.50 0.5K
10:41 424.60 424.60 424.50 424.50 1.8K
10:42 424.82 425.00 424.82 425.00 0.7K
10:43 424.92 424.92 424.92 424.92 0.0K
10:45 425.10 425.10 425.10 425.10 0.1K
10:46 425.10 425.30 425.03 425.03 8.3K
10:47 424.60 425.00 424.50 425.00 5.9K
10:48 425.00 425.00 424.50 424.50 1.2K
10:49 424.30 424.50 424.20 424.20 14.5K
10:50 424.50 424.70 424.50 424.70 1.0K
10:51 425.00 425.30 425.00 425.30 0.4K
10:52 425.10 425.10 425.10 425.10 0.0K
10:54 425.30 425.50 425.30 425.50 2.7K
10:55 425.40 425.70 425.40 425.70 0.0K
10:56 425.52 425.52 425.52 425.52 1.0K
10:57 425.47 425.60 425.30 425.60 5.5K
10:58 425.60 425.60 425.60 425.60 0.0K
10:59 425.50 425.50 425.50 425.50 0.0K
11:00 425.52 425.52 425.52 425.52 0.5K
11:01 425.30 425.50 425.00 425.00 2.6K
11:02 425.00 425.00 424.80 424.90 1.6K
11:03 424.70 424.80 424.60 424.70 2.5K
11:04 424.60 424.60 424.60 424.60 0.2K
11:05 424.66 424.80 424.40 424.40 3.5K
11:06 424.38 424.50 424.38 424.50 0.0K
11:08 424.49 424.49 424.49 424.49 0.0K
11:09 424.30 424.30 424.30 424.30 7.5K
11:10 424.60 424.60 424.60 424.60 1.1K
11:11 424.30 424.80 424.30 424.80 11.7K
11:12 424.58 424.80 424.58 424.80 1.2K
11:13 424.42 424.42 424.20 424.37 1.4K
11:14 424.10 424.41 424.00 424.20 4.4K
11:15 423.90 424.25 423.90 424.25 2.7K
11:16 424.40 424.40 424.20 424.20 1.8K
11:17 424.32 424.32 424.10 424.10 0.6K
11:18 424.50 424.50 424.30 424.50 0.6K
11:19 424.50 424.60 424.50 424.60 10.1K
11:22 424.35 424.50 424.34 424.35 2.9K
11:23 424.34 424.50 424.34 424.50 1.0K
11:24 424.50 424.50 424.50 424.50 0.0K
11:25 424.50 424.50 424.50 424.50 0.0K
11:26 424.34 424.34 424.34 424.34 0.4K
11:27 424.35 424.50 424.35 424.50 2.0K
11:28 424.50 424.50 424.50 424.50 0.0K
11:29 424.50 425.00 424.50 425.00 5.0K
11:30 424.90 425.30 424.90 425.16 43.5K
11:31 424.90 424.90 424.90 424.90 2.2K
11:32 424.98 424.98 424.98 424.98 0.1K
11:34 424.80 424.81 424.70 424.81 7.6K
11:35 424.98 424.98 424.98 424.98 0.1K
11:37 425.00 425.10 425.00 425.10 3.0K
11:39 424.80 424.80 424.60 424.80 8.4K
11:40 425.10 425.10 425.10 425.10 0.0K
11:42 424.78 424.90 424.78 424.90 1.5K
11:43 425.08 425.08 425.08 425.08 0.0K
11:44 424.91 425.10 424.91 425.10 0.7K
11:45 424.77 424.77 424.77 424.77 0.0K
11:48 425.00 425.20 425.00 425.20 5.1K
11:49 425.50 425.50 425.50 425.50 6.2K
11:52 425.50 425.50 425.50 425.50 0.0K
11:53 425.38 425.38 425.38 425.38 0.1K
11:54 425.20 425.50 425.20 425.50 20.8K
11:55 425.50 425.50 425.50 425.50 0.2K
11:56 425.42 425.42 425.30 425.40 0.5K
11:58 425.42 425.42 425.42 425.42 1.0K
12:00 425.23 425.23 425.23 425.23 0.0K
12:01 425.30 425.30 424.76 424.76 14.2K
12:02 425.10 425.10 425.10 425.10 0.5K
12:03 424.92 425.10 424.92 425.10 1.8K
12:04 425.30 425.70 425.30 425.70 1.4K
12:05 425.49 425.70 425.49 425.70 8.5K
12:06 425.50 425.70 425.30 425.70 7.0K
12:08 425.87 425.87 425.87 425.87 1.0K
12:09 425.87 426.00 425.87 426.00 0.3K
12:13 426.00 426.40 426.00 426.40 7.1K
12:14 426.40 426.40 426.40 426.40 3.8K
12:15 426.40 426.40 426.40 426.40 0.1K
12:16 426.40 426.40 426.40 426.40 1.8K
12:18 426.20 426.20 425.99 425.99 1.3K
12:20 425.72 425.76 425.72 425.76 3.0K
12:22 425.80 425.80 425.70 425.70 5.5K
12:23 425.66 425.66 425.66 425.66 3.5K
12:24 425.40 425.50 425.30 425.30 1.7K
12:25 425.40 425.40 425.40 425.40 3.5K
12:27 425.36 425.36 424.90 424.90 2.2K
12:28 424.80 424.80 424.80 424.80 2.1K
12:29 424.70 425.10 424.70 425.10 1.4K
12:30 425.00 425.00 425.00 425.00 0.0K
12:31 424.96 424.96 424.96 424.96 9.4K
12:32 424.70 424.70 424.70 424.70 0.0K
12:33 424.80 425.10 424.80 425.10 2.1K
12:34 425.00 425.00 425.00 425.00 0.3K
12:35 424.90 424.90 424.90 424.90 0.7K
12:36 425.10 425.10 425.10 425.10 2.3K
12:37 425.20 425.20 425.06 425.06 0.4K
12:39 425.08 425.08 424.90 424.90 0.2K
12:42 424.95 424.95 424.80 424.89 0.7K
12:43 424.90 424.90 424.90 424.90 0.7K
12:45 424.27 424.27 424.27 424.27 0.9K
12:46 424.10 424.10 424.00 424.00 0.8K
12:47 424.20 424.40 424.20 424.30 2.0K
12:49 424.25 424.25 424.25 424.25 2.6K
12:51 424.72 424.72 424.72 424.72 0.8K
12:52 424.50 424.70 424.50 424.70 25.2K
12:53 425.05 425.05 425.05 425.05 1.9K
12:54 424.50 424.50 424.50 424.50 2.0K
12:55 424.70 424.70 424.50 424.50 0.7K
12:57 424.99 424.99 424.99 424.99 0.2K
12:58 424.94 424.94 424.94 424.94 0.2K
12:59 425.10 425.10 424.80 424.80 0.0K
13:00 424.70 424.70 424.60 424.60 1.9K
13:02 424.50 424.50 424.50 424.50 0.2K
13:03 424.39 424.39 424.39 424.39 10.0K
13:04 424.30 424.30 424.30 424.30 0.0K
13:05 423.90 424.30 423.90 424.24 3.5K
13:06 424.10 424.10 424.10 424.10 5.9K
13:07 424.20 424.20 424.20 424.20 0.3K
13:08 423.90 423.90 423.90 423.90 0.4K
13:09 424.00 424.00 423.98 423.98 0.0K
13:10 424.00 424.50 424.00 424.50 6.9K
13:11 424.70 424.70 424.70 424.70 0.0K
13:12 424.60 424.60 424.60 424.60 1.1K
13:14 424.20 424.30 424.10 424.10 5.0K
13:15 424.10 424.10 424.10 424.10 1.4K
13:16 423.70 423.70 423.70 423.70 0.8K
13:19 423.90 423.90 423.90 423.90 0.0K
13:20 423.90 423.90 423.80 423.80 10.0K
13:21 423.89 423.89 423.89 423.89 0.0K
13:23 423.82 423.82 423.82 423.82 0.1K
13:25 423.80 424.10 423.79 424.10 4.6K
13:26 424.04 424.04 424.04 424.04 1.0K
13:28 424.20 424.30 424.20 424.27 0.8K
13:29 424.30 424.40 424.30 424.40 7.5K
13:30 424.40 424.40 424.30 424.30 6.3K
13:31 424.00 424.10 424.00 424.10 1.5K
13:32 424.40 424.60 424.40 424.56 8.7K
13:34 424.90 424.90 424.50 424.50 3.3K
13:35 424.50 424.60 424.49 424.49 1.1K
13:36 424.60 424.60 424.51 424.51 0.8K
13:37 425.10 425.10 425.10 425.10 1.2K
13:39 424.90 424.90 424.90 424.90 0.8K
13:40 424.60 424.60 424.60 424.60 0.0K
13:41 424.50 424.70 424.50 424.70 3.3K
13:42 424.80 424.80 424.80 424.80 0.0K
13:43 424.80 424.80 424.80 424.80 1.3K
13:45 424.79 424.80 424.62 424.70 1.8K
13:46 424.69 424.70 424.69 424.70 0.4K
13:47 424.66 424.70 424.66 424.70 0.1K
13:48 424.40 424.40 424.40 424.40 0.1K
13:49 424.60 424.60 424.60 424.60 0.0K
13:51 424.60 424.60 424.60 424.60 0.0K
13:52 424.70 424.70 424.70 424.70 0.0K
13:53 424.60 424.60 424.60 424.60 0.0K
13:56 424.60 424.69 424.60 424.69 0.0K
13:57 424.60 424.60 424.60 424.60 5.2K
13:58 424.90 425.00 424.80 425.00 2.9K
13:59 424.90 424.90 424.90 424.90 3.7K
14:00 425.10 425.40 425.10 425.40 5.4K
14:01 425.70 425.70 425.60 425.60 1.2K
14:03 425.63 425.63 425.63 425.63 0.2K
14:04 425.90 425.90 425.90 425.90 0.0K
14:05 425.70 425.77 425.60 425.77 3.4K
14:08 425.70 425.80 425.59 425.80 12.1K
14:09 425.71 425.71 425.71 425.71 0.3K
14:10 425.70 425.70 425.70 425.70 1.5K
14:11 426.00 426.00 426.00 426.00 2.1K
14:13 426.30 426.30 426.30 426.30 0.3K
14:14 426.30 426.30 426.30 426.30 0.9K
14:15 425.80 425.90 425.80 425.90 5.6K
14:16 425.80 425.80 425.80 425.80 0.0K
14:18 425.90 426.00 425.90 426.00 0.0K
14:19 426.07 426.07 426.07 426.07 0.6K
14:21 426.19 426.19 426.19 426.19 0.0K
14:22 426.20 426.20 426.20 426.20 0.0K
14:23 426.07 426.07 426.07 426.07 0.5K
14:24 426.20 426.20 425.90 425.90 0.1K
14:25 425.80 425.80 425.60 425.80 9.1K
14:26 424.82 425.00 424.80 424.80 42.0K
14:27 424.50 424.50 424.50 424.50 1.7K
14:28 424.80 424.90 424.80 424.90 1.2K
14:29 424.81 425.30 424.81 425.30 10.0K
14:30 425.50 425.50 425.50 425.50 0.7K
14:31 425.30 425.30 425.00 425.00 1.8K
14:34 425.00 425.00 424.70 424.70 0.9K
14:35 424.67 424.67 424.67 424.67 1.0K
14:36 424.40 424.50 424.40 424.50 2.1K
14:37 424.60 424.60 424.60 424.60 0.4K
14:39 424.60 424.60 424.60 424.60 3.8K
14:41 425.00 425.10 425.00 425.10 3.8K
14:42 425.10 425.30 425.10 425.30 3.3K
14:43 425.50 425.70 425.50 425.70 2.2K
14:44 425.40 425.40 425.40 425.40 0.7K
14:45 425.49 425.49 425.49 425.49 0.0K
14:46 425.50 425.50 425.50 425.50 0.2K
14:47 425.60 425.60 425.53 425.60 9.9K
14:48 425.68 425.68 425.68 425.68 0.1K
14:49 425.71 425.80 425.71 425.80 9.3K
14:50 425.80 425.80 425.60 425.80 13.2K
14:52 425.67 425.70 425.67 425.70 25.1K
14:53 425.70 425.70 425.70 425.70 0.4K
14:54 425.73 425.73 425.50 425.63 8.3K
14:55 425.60 425.71 425.60 425.71 0.9K
14:56 425.69 425.69 425.50 425.50 1.8K
14:57 425.70 425.70 425.70 425.70 4.9K
14:58 425.70 425.70 425.70 425.70 1.0K
14:59 425.40 425.60 425.40 425.45 1.9K
15:00 425.47 425.60 425.47 425.60 3.3K
15:02 425.56 425.60 425.50 425.60 5.7K
15:03 425.70 425.80 425.70 425.80 1.5K
15:04 425.80 425.80 425.80 425.80 2.5K
15:05 425.70 425.70 425.20 425.20 2.5K
15:06 425.20 425.20 425.20 425.20 0.1K
15:07 425.10 425.10 425.10 425.10 1.4K
15:09 424.90 425.00 424.80 424.80 15.9K
15:10 424.80 424.82 424.80 424.82 0.3K
15:11 424.70 424.79 424.70 424.79 0.6K
15:12 424.50 424.50 424.50 424.50 0.0K
15:13 424.60 424.60 424.50 424.50 1.8K
15:14 424.41 424.41 424.41 424.41 0.0K
15:15 424.51 424.51 424.51 424.51 1.0K
15:16 424.60 424.60 424.53 424.53 2.3K
15:17 424.60 424.60 424.60 424.60 6.6K
15:18 424.66 424.80 424.66 424.70 2.4K
15:19 424.70 424.70 424.60 424.60 0.9K
15:20 424.50 424.50 424.40 424.40 4.4K
15:21 424.34 424.50 424.34 424.43 8.8K
15:22 424.30 424.32 424.30 424.32 1.0K
15:23 424.30 424.32 424.30 424.32 3.3K
15:24 424.50 424.50 424.50 424.50 2.7K
15:25 424.40 424.40 424.40 424.40 1.5K
15:26 424.50 424.50 424.45 424.45 1.1K
15:27 424.40 424.50 424.40 424.50 0.1K
15:28 424.36 424.36 424.20 424.20 7.0K
15:29 424.19 424.30 424.00 424.30 8.4K
15:30 424.30 424.30 424.30 424.30 0.7K
15:32 424.20 424.40 424.20 424.20 3.2K
15:33 424.21 424.30 424.21 424.30 1.7K
15:34 424.50 424.50 424.45 424.45 2.7K
15:35 424.50 424.50 424.50 424.50 0.8K
15:36 424.40 424.40 424.30 424.30 1.9K
15:37 424.30 424.40 424.30 424.40 2.9K
15:38 424.30 424.30 424.30 424.30 1.1K
15:39 424.40 424.40 424.30 424.40 0.9K
15:41 424.30 424.39 424.30 424.39 2.8K
15:42 424.30 424.30 424.30 424.30 0.5K
15:43 424.40 424.69 424.40 424.69 2.8K
15:44 424.70 424.70 424.60 424.70 1.2K
15:45 424.60 424.60 424.55 424.55 1.8K
15:46 424.60 424.60 424.50 424.50 1.9K
15:47 424.40 424.40 424.40 424.40 0.0K
15:48 424.40 424.40 424.40 424.40 2.9K
15:49 424.40 424.50 424.40 424.50 2.0K
15:51 424.60 424.60 424.50 424.50 1.2K
15:52 424.60 424.60 424.60 424.60 0.0K
15:53 424.60 424.60 424.60 424.60 0.1K
15:54 424.70 424.70 424.40 424.40 16.4K
15:55 424.30 424.30 424.10 424.10 1.8K
15:56 424.20 424.20 424.20 424.20 2.1K
15:58 424.25 424.25 424.10 424.10 1.6K
15:59 424.11 424.11 424.11 424.11 1.7K
16:00 423.90 424.10 423.90 424.10 3.2K
16:01 424.00 424.00 424.00 424.00 3.0K
16:02 424.00 424.00 423.60 423.80 5.7K
16:03 423.85 423.90 423.80 423.90 1.6K
16:04 423.80 423.81 423.80 423.81 1.5K
16:05 423.70 423.70 423.60 423.60 7.8K
16:06 423.70 423.70 423.60 423.63 6.8K
16:07 423.50 423.50 423.40 423.40 3.5K
16:08 423.40 423.40 423.30 423.30 8.8K
16:09 423.30 423.37 423.20 423.30 2.4K
16:10 423.20 423.40 423.20 423.40 10.4K
16:11 423.40 423.40 423.30 423.30 4.8K
16:12 423.10 423.21 423.10 423.21 2.1K
16:13 423.40 423.40 423.20 423.30 10.9K
16:14 423.40 423.41 423.30 423.30 38.6K
16:15 423.20 423.21 423.10 423.10 19.2K
16:16 423.00 423.10 423.00 423.10 11.6K
16:17 423.10 423.10 423.00 423.10 4.7K
16:18 423.20 423.30 423.11 423.30 7.5K
16:19 423.40 423.40 423.30 423.30 2.5K
16:20 423.20 423.40 423.20 423.20 12.3K
16:21 423.10 423.20 423.10 423.20 12.8K
16:22 423.10 423.10 422.90 422.90 8.6K
16:23 422.91 423.10 422.91 423.10 7.4K
16:24 422.90 423.00 422.90 422.90 3.3K
16:25 423.01 423.01 422.97 422.97 0.7K
16:26 423.10 423.10 423.00 423.00 4.3K
16:27 423.10 423.10 422.99 423.00 11.9K
16:28 423.10 423.20 423.10 423.20 3.0K
16:29 423.13 423.20 423.00 423.20 6.5K
16:35 422.70 422.70 422.70 422.70 1,829.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし