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
08:00 424.20 425.10 421.14 423.50 22.4K
08:01 424.10 424.50 423.00 423.50 4.5K
08:02 423.10 423.10 421.90 421.90 0.3K
08:03 420.60 421.00 420.58 420.58 6.6K
08:04 420.80 420.80 419.75 419.80 1.2K
08:05 420.00 420.00 418.60 418.60 0.3K
08:06 418.30 419.00 418.30 418.70 4.4K
08:07 418.40 418.68 418.20 418.20 4.3K
08:08 417.90 417.90 416.70 416.70 3.8K
08:09 417.30 417.80 416.86 417.80 6.3K
08:10 418.30 418.30 417.50 417.50 0.1K
08:11 417.50 417.60 417.20 417.60 6.0K
08:12 416.80 417.20 416.70 416.70 1.3K
08:13 416.50 416.50 416.50 416.50 0.0K
08:14 416.20 416.20 416.20 416.20 2.1K
08:15 416.40 416.40 416.40 416.40 0.0K
08:16 416.09 416.10 415.20 415.50 3.1K
08:17 415.30 415.30 414.97 415.00 0.6K
08:18 415.10 415.43 414.80 415.43 6.6K
08:19 415.13 415.20 415.10 415.20 2.9K
08:20 415.10 415.10 415.03 415.03 1.1K
08:21 415.20 415.20 415.20 415.20 0.7K
08:22 415.48 415.48 415.02 415.02 0.0K
08:23 415.70 416.48 415.70 416.23 4.2K
08:24 416.23 416.48 416.23 416.48 0.7K
08:25 416.29 416.30 415.80 415.80 0.7K
08:26 415.70 415.80 415.60 415.80 4.0K
08:27 415.50 415.70 415.50 415.70 3.1K
08:28 415.69 415.69 415.12 415.12 0.0K
08:29 415.50 415.50 415.18 415.18 2.2K
08:30 415.70 416.28 415.70 415.70 9.2K
08:31 415.40 415.40 415.40 415.40 0.7K
08:32 415.79 415.79 415.60 415.60 0.5K
08:33 416.09 416.20 416.09 416.20 2.3K
08:34 416.30 416.47 416.30 416.47 2.2K
08:35 416.30 416.50 416.30 416.50 0.5K
08:36 416.38 416.38 416.38 416.38 1.4K
08:37 416.10 416.30 415.90 416.30 1.0K
08:38 416.52 417.00 416.52 417.00 1.7K
08:39 417.00 417.40 417.00 417.20 3.7K
08:41 417.47 417.47 417.47 417.47 1.3K
08:42 417.48 417.70 417.20 417.70 1.6K
08:43 417.20 417.40 417.20 417.40 0.7K
08:44 417.68 417.90 417.40 417.90 1.3K
08:45 417.40 417.57 417.40 417.57 5.9K
08:46 418.07 418.07 417.80 417.80 4.3K
08:47 416.90 416.90 416.53 416.53 1.7K
08:48 416.30 416.80 416.30 416.80 1.5K
08:49 416.78 417.00 416.78 417.00 1.5K
08:50 416.80 416.80 416.50 416.50 1.9K
08:53 416.59 416.59 416.59 416.59 4.2K
08:54 416.30 416.30 416.28 416.28 1.3K
08:55 415.90 415.91 415.90 415.91 1.2K
08:56 416.20 416.20 416.20 416.20 0.1K
08:57 415.50 415.50 415.30 415.30 1.7K
08:58 415.36 415.36 415.36 415.36 1.2K
08:59 415.32 415.40 415.32 415.40 3.9K
09:00 415.30 415.30 415.30 415.30 0.9K
09:01 415.49 415.80 415.49 415.80 4.7K
09:03 415.90 415.90 415.90 415.90 0.1K
09:04 416.20 416.80 416.20 416.72 1.6K
09:05 416.60 416.60 416.60 416.60 1.5K
09:06 416.55 416.68 416.55 416.68 1.0K
09:07 416.70 416.70 416.50 416.50 0.7K
09:08 416.60 416.60 416.60 416.60 1.3K
09:09 416.50 416.50 416.20 416.20 3.3K
09:10 416.30 416.49 416.10 416.10 2.6K
09:11 416.40 416.40 415.70 416.30 0.3K
09:13 416.20 416.39 416.20 416.39 1.7K
09:15 416.50 416.90 416.50 416.90 4.1K
09:16 416.50 416.80 416.50 416.80 2.3K
09:17 417.00 417.00 417.00 417.00 0.0K
09:18 416.80 416.80 416.80 416.80 0.0K
09:20 417.10 417.19 417.10 417.19 2.2K
09:21 417.29 417.29 417.12 417.12 1.2K
09:22 417.29 417.29 417.29 417.29 0.0K
09:23 417.30 417.30 417.30 417.30 1.4K
09:24 417.60 417.60 417.60 417.60 0.1K
09:25 417.10 417.10 417.10 417.10 0.0K
09:26 417.35 417.35 417.19 417.19 0.1K
09:27 417.10 417.60 417.10 417.60 1.0K
09:28 417.50 417.50 417.50 417.50 0.1K
09:29 417.40 417.40 417.40 417.40 0.1K
09:30 417.19 417.19 417.19 417.19 0.0K
09:33 416.90 417.20 416.90 417.20 3.9K
09:34 417.60 417.60 417.60 417.60 2.1K
09:38 417.77 417.80 417.77 417.80 1.6K
09:39 418.00 418.02 418.00 418.02 2.6K
09:40 417.86 417.86 417.86 417.86 3.0K
09:42 417.60 417.60 417.60 417.60 4.3K
09:43 417.66 417.90 417.65 417.90 1.7K
09:44 417.78 417.78 417.78 417.78 0.8K
09:45 417.92 418.16 417.92 418.16 2.2K
09:46 418.20 418.20 418.20 418.20 0.6K
09:47 417.80 417.90 417.80 417.90 1.3K
09:48 418.00 418.10 418.00 418.10 0.9K
09:49 417.90 417.90 417.60 417.60 3.5K
09:50 417.59 417.59 417.59 417.59 0.7K
09:51 417.59 417.60 417.59 417.60 1.8K
09:53 418.00 418.00 418.00 418.00 1.4K
09:54 418.12 418.12 418.12 418.12 0.2K
09:57 418.10 418.20 418.10 418.20 1.5K
09:58 418.50 418.50 418.50 418.50 0.3K
09:59 418.30 418.50 418.30 418.50 1.4K
10:00 418.40 418.80 418.40 418.80 2.6K
10:01 418.90 418.90 418.85 418.85 0.8K
10:02 419.20 419.20 419.20 419.20 0.7K
10:03 419.20 419.20 419.20 419.20 0.2K
10:04 419.32 419.32 418.90 419.29 3.7K
10:05 419.20 419.20 419.20 419.20 0.1K
10:07 419.60 419.60 419.60 419.60 0.0K
10:09 419.30 419.30 419.20 419.20 2.3K
10:10 419.47 419.47 418.70 418.70 5.7K
10:11 418.80 418.80 418.70 418.70 0.1K
10:12 418.60 418.60 418.60 418.60 0.0K
10:13 418.80 418.80 418.80 418.80 0.1K
10:14 418.80 418.80 418.70 418.70 0.0K
10:15 418.99 418.99 418.99 418.99 0.0K
10:16 418.90 418.90 418.90 418.90 0.3K
10:17 418.80 418.80 418.70 418.70 0.2K
10:18 419.00 419.00 419.00 419.00 0.0K
10:20 419.10 419.10 418.70 418.70 0.4K
10:22 418.91 419.50 418.70 419.50 0.1K
10:23 419.39 419.39 419.39 419.39 0.1K
10:25 419.50 419.50 419.50 419.50 0.8K
10:26 419.74 419.74 419.74 419.74 2.4K
10:28 419.70 419.70 419.70 419.70 0.7K
10:29 419.90 420.10 419.60 419.60 9.8K
10:31 419.90 419.90 419.90 419.90 0.1K
10:32 420.29 420.39 420.10 420.10 2.3K
10:35 420.23 420.23 420.23 420.23 4.2K
10:36 420.00 420.00 419.90 419.90 2.1K
10:37 420.10 420.12 419.40 419.40 14.5K
10:38 420.10 420.10 419.60 419.60 1.3K
10:40 420.00 420.10 420.00 420.10 0.6K
10:41 419.80 419.80 419.80 419.80 0.3K
10:42 419.80 419.80 419.80 419.80 0.0K
10:44 419.60 419.70 419.60 419.70 1.7K
10:45 419.50 419.50 419.50 419.50 0.0K
10:46 419.60 419.60 419.60 419.61 0.2K
10:48 419.60 419.60 419.60 419.60 2.2K
10:50 419.53 419.53 419.53 419.53 0.1K
10:52 419.60 419.60 419.60 419.60 1.1K
10:54 420.00 420.00 419.60 419.72 4.0K
10:55 419.73 419.73 419.73 419.73 3.6K
10:56 419.90 419.90 419.90 419.90 0.4K
10:57 419.82 419.82 419.82 419.82 1.2K
10:58 419.80 419.80 419.60 419.60 3.1K
11:00 419.60 419.60 419.40 419.40 5.4K
11:02 419.60 419.60 419.42 419.42 1.7K
11:03 419.32 419.32 419.32 419.32 1.2K
11:05 419.27 419.40 419.27 419.40 1.2K
11:06 419.40 419.84 419.40 419.84 7.4K
11:07 420.10 420.10 419.88 419.88 1.5K
11:08 420.00 420.00 420.00 420.00 0.0K
11:10 419.84 420.00 419.84 420.00 2.0K
11:11 419.92 420.10 419.92 420.10 0.3K
11:12 420.04 420.04 420.04 420.04 0.3K
11:13 420.04 420.05 420.04 420.05 0.8K
11:14 420.10 420.10 420.07 420.07 1.3K
11:15 419.90 419.90 419.80 419.87 11.1K
11:16 420.00 420.00 419.84 419.84 0.8K
11:17 419.70 420.40 419.60 420.40 58.0K
11:18 420.70 422.60 420.70 421.50 41.5K
11:19 421.90 423.50 421.90 423.30 29.4K
11:20 423.00 427.90 423.00 427.40 34.6K
11:21 427.60 429.80 427.60 428.10 83.1K
11:22 427.50 427.50 425.50 426.20 28.5K
11:23 425.60 425.60 423.10 423.40 61.2K
11:24 423.70 424.70 423.70 424.70 7.7K
11:25 423.60 423.60 423.00 423.00 4.4K
11:26 423.40 423.60 423.40 423.40 3.6K
11:28 422.90 422.90 422.60 422.60 1.9K
11:30 422.57 422.57 421.90 422.00 2.7K
11:31 421.90 422.00 421.90 422.00 1.4K
11:32 421.80 421.80 421.80 421.80 0.0K
11:33 420.90 421.10 420.78 420.90 2.8K
11:35 421.20 421.20 421.02 421.10 0.1K
11:37 420.79 420.79 420.60 420.60 1.2K
11:38 420.70 421.00 420.70 420.90 5.0K
11:39 420.80 420.80 420.60 420.60 0.8K
11:40 420.48 420.70 420.47 420.47 8.0K
11:41 420.80 420.80 420.40 420.40 2.0K
11:42 420.10 420.30 420.00 420.30 10.5K
11:43 420.30 420.30 420.19 420.19 1.2K
11:44 420.32 420.40 420.32 420.40 0.3K
11:45 419.90 420.09 419.90 420.09 0.7K
11:46 419.60 419.70 419.60 419.70 0.1K
11:47 419.30 419.30 419.30 419.30 0.7K
11:48 418.90 419.30 418.90 419.30 34.0K
11:49 419.80 419.80 419.80 419.80 0.0K
11:50 419.30 419.30 418.90 419.08 16.1K
11:51 419.30 419.60 419.30 419.40 6.2K
11:53 419.80 419.80 419.80 419.80 1.5K
11:54 419.80 420.19 419.80 420.19 2.0K
11:57 420.20 420.20 420.20 420.20 2.8K
11:58 420.10 420.10 420.10 420.10 0.5K
11:59 420.00 420.00 419.50 419.50 7.3K
12:00 419.68 419.68 419.68 419.68 0.2K
12:01 419.90 420.40 419.90 420.30 6.6K
12:03 420.40 420.40 420.10 420.10 2.2K
12:06 420.09 420.09 420.09 420.09 0.0K
12:07 420.10 420.10 420.10 420.10 0.9K
12:08 420.17 420.17 420.17 420.17 1.3K
12:10 420.00 420.00 420.00 420.00 1.8K
12:12 420.20 420.20 420.20 420.20 0.0K
12:13 420.30 420.30 420.30 420.30 0.1K
12:14 420.10 420.10 419.90 419.90 6.7K
12:15 419.72 420.00 419.72 420.00 0.6K
12:16 420.20 420.20 420.20 420.20 0.4K
12:18 420.30 420.30 420.13 420.13 4.2K
12:20 420.20 420.20 420.10 420.10 0.9K
12:21 419.90 419.95 419.80 419.95 2.1K
12:22 419.80 420.00 419.40 419.40 7.4K
12:23 419.40 419.40 419.30 419.30 3.3K
12:24 419.50 419.50 419.50 419.50 0.5K
12:25 419.64 419.64 419.64 419.64 0.3K
12:26 419.50 419.50 419.00 419.00 5.0K
12:27 418.80 418.80 418.70 418.70 8.0K
12:28 418.80 418.80 418.80 418.80 0.0K
12:29 418.90 418.90 418.80 418.80 7.0K
12:30 418.70 418.70 418.70 418.70 0.8K
12:31 418.71 418.71 418.71 418.71 1.4K
12:32 418.80 418.80 418.80 418.80 1.4K
12:33 418.97 419.00 418.97 418.97 4.2K
12:34 418.80 418.80 418.70 418.70 6.2K
12:35 418.90 418.90 418.80 418.80 0.8K
12:36 418.80 418.80 418.50 418.72 4.1K
12:38 418.90 418.90 418.90 418.90 0.0K
12:40 419.10 419.20 418.98 418.98 1.7K
12:41 418.90 419.20 418.90 419.20 1.4K
12:42 419.20 419.20 419.20 419.20 0.1K
12:43 418.70 418.80 418.60 418.60 28.6K
12:44 418.80 419.20 418.80 419.00 5.7K
12:45 419.50 419.50 419.00 419.00 0.4K
12:47 419.10 419.40 419.10 419.40 1.5K
12:48 419.17 419.30 419.17 419.30 1.2K
12:51 419.30 419.60 419.30 419.60 2.3K
12:52 419.60 419.60 419.40 419.40 2.7K
12:53 419.20 419.20 419.20 419.20 1.5K
12:54 419.30 419.40 419.30 419.40 0.9K
12:56 419.40 419.40 419.40 419.40 0.4K
12:57 419.60 419.80 419.60 419.80 1.4K
12:58 420.00 420.00 419.80 419.80 0.4K
13:00 419.50 419.50 419.50 419.50 2.3K
13:02 419.69 419.69 419.30 419.30 0.0K
13:03 419.70 419.70 419.30 419.30 0.9K
13:04 419.50 420.10 419.50 420.10 8.6K
13:05 420.90 421.00 420.90 421.00 5.3K
13:06 420.70 420.70 420.70 420.70 0.0K
13:07 420.60 420.60 420.60 420.60 0.1K
13:09 420.90 420.90 420.90 420.90 0.0K
13:10 420.70 420.70 420.70 420.70 0.3K
13:11 420.90 420.90 420.60 420.60 0.0K
13:12 420.90 421.40 420.60 421.00 3.7K
13:13 421.10 421.60 421.00 421.60 0.4K
13:14 421.60 421.80 421.60 421.80 4.5K
13:15 422.20 422.20 422.00 422.00 2.5K
13:16 422.00 422.20 421.80 422.10 2.2K
13:17 421.80 422.00 421.80 422.00 1.1K
13:18 422.00 422.00 421.60 421.60 0.2K
13:19 421.80 422.00 421.80 421.80 1.3K
13:20 422.10 422.20 422.10 422.20 2.3K
13:21 422.00 422.90 422.00 422.80 2.5K
13:22 423.10 423.10 422.80 422.80 0.0K
13:23 422.85 423.10 422.50 422.50 4.5K
13:24 422.70 422.70 422.60 422.60 0.6K
13:25 422.60 422.60 422.60 422.60 0.5K
13:26 422.60 422.70 422.60 422.70 1.8K
13:27 422.60 422.60 422.60 422.60 1.5K
13:28 422.80 423.00 422.60 423.00 7.4K
13:29 423.40 423.50 423.40 423.50 0.8K
13:30 423.50 424.00 423.50 424.00 1.7K
13:31 423.60 423.60 423.60 423.60 1.9K
13:32 423.70 423.70 423.50 423.50 1.9K
13:33 423.60 423.60 423.60 423.60 2.7K
13:34 423.45 423.80 423.45 423.80 0.8K
13:36 423.80 423.90 423.60 423.60 4.2K
13:37 423.47 423.47 423.47 423.47 0.5K
13:38 423.20 423.20 423.20 423.20 2.4K
13:39 423.70 423.70 423.70 423.70 5.5K
13:40 423.80 424.50 423.80 424.50 4.5K
13:41 425.00 425.20 425.00 425.20 4.2K
13:42 424.80 424.80 424.70 424.70 5.0K
13:43 425.00 425.10 425.00 425.10 1.2K
13:44 425.12 425.12 425.12 425.12 0.8K
13:45 425.30 425.30 425.30 425.30 0.8K
13:46 425.40 425.40 425.10 425.10 2.7K
13:47 425.32 425.60 425.30 425.60 5.4K
13:48 425.30 425.30 425.20 425.20 9.1K
13:49 425.22 425.22 425.22 425.22 2.4K
13:50 425.00 425.00 424.90 424.90 1.3K
13:52 424.82 424.82 424.82 424.82 1.3K
13:53 424.40 424.70 424.40 424.70 15.9K
13:54 424.90 425.00 424.90 425.00 5.7K
13:55 424.50 424.50 424.50 424.50 3.4K
13:56 424.65 424.90 424.65 424.90 0.7K
13:57 424.50 424.50 423.70 424.20 45.6K
13:58 424.30 424.50 424.30 424.37 2.0K
13:59 424.60 424.60 424.60 424.60 0.0K
14:00 424.60 424.60 424.30 424.30 1.5K
14:01 424.10 424.10 424.10 424.10 4.2K
14:02 424.20 424.30 424.00 424.30 9.1K
14:03 424.30 424.30 424.10 424.10 3.4K
14:04 424.60 424.60 424.50 424.50 2.1K
14:05 424.50 424.50 424.30 424.34 10.7K
14:06 424.40 424.40 424.40 424.40 0.3K
14:07 424.60 424.60 424.22 424.22 0.8K
14:08 424.20 424.20 424.20 424.20 1.2K
14:09 424.40 424.40 424.40 424.40 0.5K
14:11 424.80 424.80 424.70 424.70 2.4K
14:12 424.40 424.40 424.40 424.40 2.2K
14:13 424.30 424.30 424.30 424.30 0.1K
14:14 424.44 424.49 424.44 424.49 0.9K
14:15 424.30 424.30 424.10 424.20 3.3K
14:16 424.20 424.20 424.20 424.20 0.1K
14:17 424.30 424.50 424.30 424.50 2.0K
14:18 424.40 424.40 424.40 424.40 0.8K
14:19 424.60 424.60 424.40 424.40 0.5K
14:20 424.40 424.40 424.12 424.12 4.6K
14:21 424.19 424.19 424.19 424.19 1.3K
14:22 424.40 424.40 424.40 424.40 0.0K
14:23 424.40 424.40 424.40 424.40 0.0K
14:24 424.15 424.15 424.15 424.15 0.1K
14:25 424.00 424.00 424.00 424.00 0.6K
14:26 424.20 424.20 424.10 424.10 1.0K
14:27 424.00 424.00 424.00 424.00 0.8K
14:28 424.40 424.40 424.20 424.20 2.1K
14:30 424.30 424.70 424.10 424.70 3.8K
14:31 424.90 424.90 424.40 424.45 15.8K
14:32 424.50 424.50 424.44 424.44 1.0K
14:33 424.60 424.60 424.20 424.20 1.8K
14:34 424.50 424.50 424.30 424.30 0.7K
14:35 424.60 424.80 424.60 424.80 1.1K
14:36 424.80 424.80 424.60 424.70 2.4K
14:37 424.90 424.90 424.90 424.90 0.0K
14:38 424.80 424.80 424.65 424.65 2.1K
14:41 424.47 424.47 424.47 424.47 0.7K
14:43 424.60 424.80 424.60 424.80 3.8K
14:44 424.90 424.90 424.90 424.90 0.1K
14:45 424.60 424.90 424.60 424.90 3.7K
14:46 424.64 424.64 424.50 424.50 1.4K
14:47 424.47 424.60 424.47 424.60 2.3K
14:48 424.70 424.90 424.70 424.90 1.5K
14:49 425.00 425.20 424.90 424.90 2.4K
14:50 425.20 425.20 425.20 425.20 0.3K
14:51 425.50 425.50 425.50 425.50 0.8K
14:53 425.60 425.90 425.60 425.90 2.6K
14:54 425.80 426.44 425.80 426.44 1.3K
14:55 426.20 426.20 425.80 426.05 8.5K
14:56 425.85 426.20 425.85 426.00 4.1K
14:57 425.90 425.95 425.90 425.95 0.3K
14:58 425.90 425.90 425.90 425.90 5.3K
14:59 425.70 425.75 425.70 425.75 2.8K
15:00 425.71 425.71 424.70 424.70 8.4K
15:01 424.90 425.20 424.50 424.90 31.5K
15:02 424.50 424.50 424.30 424.30 2.5K
15:03 424.34 424.77 424.34 424.77 5.6K
15:04 424.77 424.90 424.77 424.90 3.0K
15:05 425.00 425.40 425.00 425.30 2.2K
15:06 425.10 425.30 425.00 425.30 1.2K
15:07 425.40 425.40 425.10 425.10 1.8K
15:08 425.22 425.22 425.22 425.22 0.2K
15:09 425.18 425.40 425.18 425.40 2.6K
15:10 424.90 425.10 424.80 425.10 2.0K
15:11 424.90 425.00 424.00 424.10 159.6K
15:12 423.60 424.10 423.40 424.10 163.6K
15:13 423.90 423.90 423.90 423.90 0.3K
15:14 424.10 424.10 424.10 424.10 0.3K
15:15 423.97 423.97 423.70 423.70 2.4K
15:16 423.90 423.90 423.90 423.90 3.7K
15:17 424.00 424.00 423.70 423.70 18.0K
15:19 423.60 423.60 423.30 423.30 3.5K
15:20 423.60 423.60 423.60 423.60 2.2K
15:22 423.70 423.70 423.70 423.70 0.6K
15:23 423.70 423.70 423.25 423.45 8.6K
15:24 423.20 423.20 423.00 423.10 2.6K
15:25 422.90 422.90 422.80 422.80 0.4K
15:26 422.50 422.90 422.50 422.90 1.7K
15:28 422.70 423.00 422.70 423.00 12.6K
15:29 423.10 423.10 423.00 423.00 0.4K
15:30 423.00 423.00 422.70 422.70 1.2K
15:31 422.80 422.80 422.80 422.80 0.1K
15:32 422.90 422.90 422.90 422.90 0.6K
15:33 422.88 422.88 422.88 422.88 2.8K
15:34 422.90 423.10 422.90 423.10 2.2K
15:36 423.30 423.30 423.30 423.30 3.6K
15:37 423.25 423.50 423.25 423.40 2.7K
15:38 423.40 423.60 423.40 423.60 0.2K
15:39 423.70 423.70 423.70 423.70 0.2K
15:40 423.60 423.60 423.40 423.50 4.2K
15:41 423.37 423.37 423.37 423.37 1.0K
15:42 423.50 423.90 423.50 423.90 5.4K
15:43 423.99 424.30 423.80 423.90 2.5K
15:45 423.80 424.03 423.80 424.03 1.8K
15:46 424.00 424.00 423.80 423.80 2.4K
15:48 423.60 423.60 423.60 423.60 0.8K
15:50 423.20 423.37 423.20 423.37 4.2K
15:55 423.30 423.60 423.30 423.50 94.4K
15:56 423.40 423.40 423.30 423.30 0.4K
15:57 423.20 423.20 423.10 423.10 5.2K
15:59 423.10 423.10 423.10 423.10 0.7K
16:00 423.00 423.00 423.00 423.00 2.1K
16:01 423.06 423.06 423.06 423.06 0.0K
16:02 422.90 423.00 422.90 423.00 0.7K
16:03 423.10 423.10 423.10 423.10 1.1K
16:04 423.20 423.20 423.20 423.20 1.0K
16:05 423.10 423.40 423.10 423.40 3.6K
16:07 423.20 423.20 423.20 423.20 0.1K
16:08 423.40 423.40 423.40 423.40 0.6K
16:09 423.45 423.45 423.45 423.45 0.1K
16:10 423.50 423.50 423.40 423.40 0.5K
16:11 423.20 423.20 423.20 423.20 1.0K
16:12 423.30 423.30 423.30 423.30 2.6K
16:13 423.20 423.21 423.20 423.21 0.5K
16:14 423.30 423.30 423.30 423.30 0.0K
16:15 423.30 423.50 423.30 423.41 1.5K
16:16 423.70 423.70 423.70 423.70 0.4K
16:17 423.70 423.70 423.70 423.70 5.1K
16:18 423.90 423.90 423.90 423.90 1.1K
16:19 423.70 423.70 423.70 423.70 4.1K
16:20 424.00 424.00 423.77 423.77 0.4K
16:22 423.76 423.80 423.76 423.80 1.1K
16:23 423.75 423.75 423.75 423.75 0.2K
16:24 423.76 423.90 423.76 423.90 1.7K
16:25 423.90 423.90 423.10 423.45 20.1K
16:26 423.40 423.40 423.30 423.40 2.6K
16:27 423.40 423.50 423.40 423.50 2.4K
16:28 423.50 423.50 423.20 423.20 0.0K
16:29 423.10 423.40 423.00 423.40 21.7K
16:35 423.50 423.50 423.50 423.50 1,647.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし