Barratt Redrow PLC (BTRW)

BTRW
🏛️ イギリス →
389.90
最終更新: 2025-09-30
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
08:00 378.00 378.54 375.80 376.22 127.5K
08:01 376.60 376.77 375.60 376.04 7.8K
08:02 376.37 376.50 373.81 373.81 40.7K
08:03 374.40 374.82 374.01 374.20 19.0K
08:04 374.60 375.20 374.35 375.20 16.7K
08:05 374.20 374.58 373.40 373.50 11.1K
08:06 373.60 373.80 373.00 373.80 10.8K
08:07 374.80 375.00 374.40 374.40 15.6K
08:08 374.05 375.00 374.00 374.82 19.6K
08:09 374.90 375.30 374.90 374.90 5.6K
08:10 374.96 376.26 374.96 375.80 11.6K
08:11 375.50 375.50 375.20 375.41 6.4K
08:12 375.80 375.80 375.20 375.20 3.2K
08:13 374.80 375.30 374.80 374.80 23.9K
08:14 374.60 374.90 374.00 374.30 24.8K
08:15 375.05 375.05 374.60 374.80 6.7K
08:16 373.90 374.00 373.70 373.70 6.6K
08:17 373.60 374.00 373.50 373.68 2.9K
08:18 373.76 373.99 373.50 373.80 3.5K
08:19 373.70 374.50 373.70 373.70 5.8K
08:20 373.69 374.09 373.69 374.00 36.2K
08:21 374.20 376.20 374.20 374.40 4.1K
08:22 374.67 375.10 374.40 374.49 15.9K
08:23 374.56 374.57 374.56 374.57 0.5K
08:24 374.60 374.80 374.30 374.40 51.8K
08:25 374.49 374.65 374.30 374.50 1.7K
08:26 374.78 374.80 374.50 374.68 4.1K
08:27 374.50 374.82 374.50 374.50 5.9K
08:28 374.76 374.80 374.30 374.40 8.1K
08:29 374.40 374.40 374.20 374.40 7.7K
08:30 374.60 374.78 373.60 373.60 17.5K
08:31 373.67 373.80 373.50 373.80 38.5K
08:32 373.60 373.90 373.60 373.80 13.4K
08:33 374.00 374.00 373.70 373.78 1.6K
08:34 373.50 373.57 373.40 373.57 1.7K
08:35 373.40 373.90 373.40 373.60 3.9K
08:36 373.90 374.40 373.78 374.40 7.8K
08:37 374.60 374.82 373.84 373.84 11.5K
08:38 373.90 374.70 373.90 374.60 15.8K
08:39 374.53 374.53 374.20 374.20 1.5K
08:40 374.20 374.30 373.90 374.00 7.0K
08:41 374.00 374.10 374.00 374.10 0.6K
08:42 373.60 374.90 373.40 373.65 19.8K
08:43 373.66 373.97 373.66 373.97 9.2K
08:44 373.90 375.20 373.70 373.70 20.7K
08:45 373.70 373.90 372.87 372.87 18.3K
08:46 372.90 373.03 372.58 372.58 13.7K
08:47 372.70 373.12 372.10 373.12 21.3K
08:48 373.10 373.30 373.04 373.18 10.0K
08:49 373.40 373.40 373.12 373.12 5.7K
08:50 372.90 373.40 372.90 373.36 8.0K
08:51 373.30 373.30 373.00 373.30 2.5K
08:52 373.02 373.20 372.98 373.20 1.7K
08:53 373.20 373.40 373.19 373.30 9.1K
08:54 373.50 373.90 373.50 373.90 0.5K
08:55 373.60 374.15 373.60 374.15 9.3K
08:56 374.09 374.79 374.09 374.79 23.7K
08:57 374.70 375.30 374.70 375.20 4.3K
08:58 374.70 374.84 374.50 374.66 11.5K
08:59 374.40 374.60 374.10 374.60 10.1K
09:00 374.62 374.62 374.38 374.46 3.7K
09:01 374.10 374.20 373.77 373.80 7.6K
09:02 373.60 373.60 373.23 373.46 8.4K
09:03 373.60 373.60 373.50 373.60 2.5K
09:04 373.50 373.70 373.50 373.70 3.3K
09:05 373.59 373.70 373.50 373.50 3.2K
09:06 373.80 373.80 373.50 373.70 4.0K
09:07 373.60 373.67 373.47 373.67 18.5K
09:08 373.70 373.70 373.40 373.60 14.8K
09:09 373.40 373.97 373.40 373.97 13.3K
09:10 374.10 374.30 374.10 374.27 5.3K
09:11 374.17 374.17 374.17 374.17 0.1K
09:12 374.30 374.30 374.10 374.21 5.3K
09:13 374.20 374.30 374.20 374.30 1.9K
09:14 374.50 374.50 374.50 374.50 1.6K
09:15 374.48 374.48 374.22 374.30 2.7K
09:16 374.40 374.50 374.40 374.50 8.8K
09:17 374.50 374.70 373.90 374.00 21.7K
09:18 373.90 374.10 373.45 373.50 73.5K
09:19 373.30 373.45 372.40 372.40 33.5K
09:20 372.50 372.50 372.10 372.40 4.7K
09:21 372.40 372.50 372.20 372.50 33.3K
09:22 372.45 372.90 372.45 372.85 2.7K
09:23 372.50 372.88 372.50 372.86 0.9K
09:24 372.94 374.40 372.94 374.40 10.6K
09:25 374.30 374.40 374.20 374.40 23.2K
09:26 374.50 374.96 374.44 374.60 18.8K
09:27 374.80 375.10 374.40 375.10 61.4K
09:28 375.10 375.30 375.10 375.30 1.6K
09:29 375.30 375.30 375.10 375.20 4.7K
09:30 375.15 375.30 375.15 375.23 10.4K
09:31 375.10 375.30 375.10 375.14 4.5K
09:32 375.19 375.19 375.19 375.19 5.0K
09:33 375.20 375.20 375.17 375.18 1.3K
09:34 375.16 375.60 375.16 375.60 5.3K
09:35 375.50 375.60 375.50 375.51 4.5K
09:36 375.30 375.60 375.30 375.60 0.7K
09:37 375.48 375.70 375.30 375.30 6.2K
09:38 375.47 375.47 375.41 375.41 0.5K
09:39 375.70 375.90 375.40 375.90 8.3K
09:40 375.82 375.82 375.46 375.70 3.5K
09:41 375.56 375.60 375.56 375.60 1.3K
09:42 375.52 375.70 375.52 375.70 1.5K
09:43 375.67 375.70 375.60 375.70 1.8K
09:44 375.70 376.06 375.68 376.06 6.5K
09:45 376.00 376.10 375.99 376.03 8.1K
09:46 376.10 376.60 375.99 376.60 12.1K
09:47 376.70 377.30 376.70 377.30 2.3K
09:48 377.10 377.39 377.00 377.00 55.3K
09:49 376.80 376.80 376.60 376.60 2.0K
09:50 376.45 376.60 376.45 376.50 4.9K
09:51 376.86 376.95 376.70 376.89 5.0K
09:52 376.50 376.50 376.36 376.36 2.9K
09:53 376.50 376.50 376.32 376.32 0.2K
09:54 376.50 376.50 376.30 376.37 8.8K
09:55 376.40 377.50 376.40 377.09 8.5K
09:56 377.39 377.39 377.10 377.19 6.6K
09:57 377.17 377.17 377.10 377.10 0.7K
09:58 376.80 376.90 376.80 376.90 5.7K
09:59 376.92 377.10 376.92 376.95 0.5K
10:00 377.00 377.00 376.20 376.20 7.6K
10:01 376.25 376.27 376.00 376.00 23.2K
10:02 375.80 376.00 375.50 375.89 6.7K
10:03 376.00 376.00 375.70 375.70 1.6K
10:04 375.40 375.40 375.30 375.30 2.3K
10:05 374.99 376.80 374.99 375.70 69.2K
10:06 375.60 375.60 375.10 375.10 101.3K
10:07 375.14 375.14 374.80 374.80 5.6K
10:08 374.65 374.65 374.40 374.49 16.1K
10:09 374.60 374.60 374.40 374.58 9.2K
10:10 374.71 374.80 374.50 374.80 1.0K
10:11 374.50 375.00 374.50 375.00 0.4K
10:12 375.02 375.30 375.02 375.30 29.5K
10:13 375.21 375.24 375.21 375.23 3.4K
10:14 375.10 375.30 375.10 375.30 6.9K
10:15 375.30 375.30 375.19 375.19 3.1K
10:16 375.21 375.23 375.21 375.23 0.7K
10:17 375.30 375.40 375.26 375.40 2.9K
10:18 375.33 375.60 375.33 375.60 2.6K
10:19 375.22 375.39 375.22 375.33 15.1K
10:20 375.30 375.30 375.10 375.21 3.4K
10:21 375.30 375.30 375.21 375.21 0.3K
10:22 375.30 375.30 375.27 375.30 1.9K
10:23 375.20 375.30 375.10 375.10 7.6K
10:24 375.20 375.21 375.20 375.21 4.4K
10:25 375.40 376.01 375.40 376.01 4.1K
10:26 376.01 377.20 376.01 377.00 14.2K
10:27 376.89 376.98 376.89 376.98 3.4K
10:28 376.80 377.00 376.80 377.00 4.1K
10:29 376.40 376.70 376.40 376.70 4.2K
10:30 376.40 376.47 376.20 376.39 1.0K
10:31 377.00 377.00 377.00 377.00 2.4K
10:32 376.57 376.70 376.10 376.10 3.4K
10:33 375.90 376.00 375.75 375.75 4.2K
10:34 375.72 375.81 375.50 375.60 3.9K
10:35 376.00 376.00 375.60 375.77 0.3K
10:36 375.50 375.61 375.20 375.20 1.8K
10:37 375.40 375.40 375.40 375.40 1.7K
10:38 375.58 375.58 375.50 375.50 0.3K
10:39 375.50 375.50 375.20 375.39 11.7K
10:40 375.40 375.40 375.20 375.34 3.1K
10:41 375.00 375.30 375.00 375.25 16.7K
10:42 375.30 375.40 375.00 375.05 6.6K
10:43 375.18 375.18 375.10 375.10 1.5K
10:44 375.00 375.10 374.90 375.00 4.0K
10:45 374.90 375.00 374.89 374.89 6.4K
10:46 375.00 375.00 374.90 374.90 4.7K
10:47 375.01 375.10 375.01 375.10 1.5K
10:48 375.13 375.13 375.13 375.13 1.3K
10:49 375.14 375.15 375.14 375.15 1.7K
10:50 375.01 375.10 375.01 375.10 0.3K
10:51 374.99 375.10 374.99 375.06 6.2K
10:52 375.10 375.10 375.10 375.10 1.3K
10:53 375.10 375.10 374.70 374.70 6.7K
10:54 375.10 375.10 375.00 375.04 5.5K
10:55 374.99 375.20 374.99 375.20 22.0K
10:56 375.30 375.33 375.27 375.27 2.3K
10:57 375.40 375.40 375.40 375.40 0.0K
10:58 375.40 375.40 375.40 375.40 0.0K
10:59 375.40 375.40 375.40 375.40 2.3K
11:00 375.40 375.40 375.00 375.00 2.5K
11:01 375.04 375.04 375.02 375.02 3.3K
11:02 375.03 375.03 375.03 375.03 0.7K
11:03 375.03 375.40 375.03 375.20 7.3K
11:04 375.60 375.71 375.60 375.71 4.5K
11:05 375.70 375.80 375.50 375.50 2.7K
11:06 375.41 375.41 375.41 375.41 0.2K
11:07 375.31 375.50 375.31 375.50 2.0K
11:09 376.00 376.20 376.00 376.20 1.3K
11:10 375.96 375.96 375.80 375.90 4.8K
11:11 375.90 376.20 375.90 376.11 1.6K
11:12 376.20 376.20 376.14 376.14 0.8K
11:13 376.21 376.30 376.21 376.30 1.7K
11:14 376.30 376.30 376.30 376.30 0.0K
11:15 376.10 376.26 376.10 376.20 6.9K
11:16 376.14 376.16 376.14 376.14 1.2K
11:17 375.90 376.20 375.90 376.10 12.3K
11:18 376.50 376.50 376.50 376.50 6.5K
11:19 376.30 376.30 375.90 376.20 3.2K
11:20 376.30 376.62 376.30 376.62 1.6K
11:21 376.50 376.50 376.50 376.50 0.1K
11:22 376.60 376.60 376.60 376.60 0.6K
11:23 376.40 376.40 376.25 376.30 1.5K
11:24 376.30 376.39 376.27 376.27 8.4K
11:25 376.27 376.30 376.26 376.30 7.2K
11:26 376.20 376.20 376.00 376.00 1.5K
11:27 376.12 376.12 375.90 375.90 3.5K
11:28 375.74 375.74 375.40 375.40 1.3K
11:29 375.40 375.40 375.05 375.11 5.1K
11:30 375.10 375.30 375.07 375.20 3.4K
11:31 375.10 375.10 375.10 375.10 0.5K
11:32 375.21 375.28 375.21 375.28 0.9K
11:33 375.30 375.30 375.20 375.20 0.6K
11:34 375.04 375.10 375.04 375.08 4.3K
11:35 375.20 375.20 375.10 375.10 0.0K
11:36 375.10 375.10 374.90 375.00 0.1K
11:37 374.98 375.16 374.90 375.16 9.5K
11:38 375.00 375.06 375.00 375.06 0.7K
11:39 374.90 374.90 374.90 374.90 0.4K
11:40 374.90 375.00 374.60 375.00 3.0K
11:41 374.80 375.20 374.80 375.20 7.6K
11:42 375.10 375.36 375.10 375.36 3.7K
11:43 375.30 375.30 375.00 375.10 3.3K
11:44 375.20 375.20 375.20 375.20 1.4K
11:45 375.27 375.30 374.90 374.90 0.5K
11:46 375.30 375.30 375.30 375.30 7.0K
11:47 375.20 375.60 375.05 375.05 4.0K
11:48 375.30 375.30 374.90 374.90 1.1K
11:49 375.30 375.36 375.20 375.20 5.6K
11:50 375.50 375.50 375.50 375.50 0.3K
11:51 375.50 375.50 374.78 374.78 11.0K
11:52 374.80 374.80 374.15 374.15 13.2K
11:53 374.10 374.67 374.10 374.67 12.5K
11:54 374.70 374.70 374.64 374.64 0.5K
11:55 374.85 374.85 374.80 374.80 0.9K
11:56 374.89 374.89 374.60 374.60 0.9K
11:57 374.20 374.50 374.20 374.41 6.3K
11:58 374.48 374.50 374.46 374.46 8.7K
11:59 374.40 374.90 374.40 374.90 5.6K
12:00 374.90 375.00 374.90 375.00 0.0K
12:01 374.94 375.00 374.94 375.00 0.6K
12:02 375.10 375.10 374.80 374.80 1.1K
12:03 374.80 374.86 374.80 374.86 1.5K
12:04 374.85 374.90 374.85 374.90 8.0K
12:05 374.90 374.90 374.90 374.90 0.2K
12:06 375.06 375.18 375.01 375.18 4.6K
12:07 374.90 375.20 374.90 375.00 2.7K
12:08 375.20 375.20 374.90 375.00 6.0K
12:09 374.83 375.07 374.83 375.07 3.8K
12:10 375.00 375.00 374.79 374.86 10.3K
12:11 375.00 375.00 374.70 374.70 7.7K
12:12 374.81 374.90 374.70 374.90 4.5K
12:13 375.00 375.10 375.00 375.10 0.7K
12:14 375.40 375.40 375.31 375.40 5.1K
12:15 375.50 375.50 375.40 375.50 1.9K
12:16 375.61 375.70 375.50 375.50 2.7K
12:17 375.60 375.80 375.60 375.80 0.7K
12:19 375.90 375.90 375.69 375.80 0.3K
12:20 375.80 376.00 375.80 376.00 1.4K
12:21 376.00 376.00 376.00 376.00 0.6K
12:22 375.90 375.90 375.80 375.80 3.4K
12:23 375.70 375.70 375.50 375.57 2.6K
12:24 375.68 375.68 375.45 375.45 2.7K
12:25 375.20 375.22 375.10 375.22 1.6K
12:26 375.20 375.20 375.10 375.10 3.5K
12:27 375.20 375.20 374.70 374.70 51.5K
12:28 374.70 374.70 374.70 374.70 1.9K
12:29 374.70 374.70 374.70 374.70 5.4K
12:30 374.61 374.61 374.40 374.50 2.4K
12:31 374.50 374.60 374.50 374.60 0.2K
12:32 374.40 374.70 374.40 374.64 8.0K
12:33 374.64 374.70 374.60 374.60 0.5K
12:34 374.70 374.70 374.60 374.60 1.1K
12:36 374.64 374.70 374.64 374.70 1.1K
12:37 374.80 375.01 374.74 374.74 0.8K
12:38 374.60 374.74 374.60 374.74 0.2K
12:39 374.79 374.79 374.79 374.79 0.3K
12:40 374.80 374.80 374.60 374.67 6.5K
12:41 374.50 374.70 374.50 374.70 0.2K
12:42 374.64 374.70 374.64 374.70 2.2K
12:43 374.70 374.90 374.63 374.90 4.5K
12:44 374.80 375.02 374.50 374.50 24.2K
12:45 374.25 374.25 373.50 373.60 21.6K
12:46 373.70 373.90 373.70 373.90 1.6K
12:47 373.90 373.90 373.40 373.40 15.3K
12:48 373.50 373.50 373.00 373.00 2.6K
12:49 373.20 373.20 373.00 373.20 4.0K
12:50 373.20 373.20 373.05 373.10 2.2K
12:51 373.20 373.71 373.20 373.71 19.8K
12:52 373.90 374.30 373.90 374.00 3.2K
12:53 373.70 374.20 373.70 374.10 4.2K
12:54 374.20 374.20 374.20 374.20 0.5K
12:55 374.50 374.50 374.50 374.50 2.0K
12:56 374.51 374.70 374.51 374.70 0.9K
12:57 374.70 374.70 374.60 374.60 0.2K
12:58 374.58 374.70 374.50 374.50 5.5K
12:59 374.60 374.60 374.40 374.60 7.1K
13:00 374.50 374.70 374.50 374.70 2.7K
13:01 374.80 375.00 374.40 374.40 11.9K
13:02 374.70 374.80 374.70 374.74 2.4K
13:03 374.80 375.10 374.80 375.10 0.1K
13:04 375.10 375.10 374.80 374.80 3.2K
13:05 375.00 375.20 374.90 375.00 2.9K
13:06 374.95 374.95 374.95 374.95 1.7K
13:07 375.09 375.09 375.09 375.09 1.4K
13:08 374.87 375.00 374.87 375.00 0.4K
13:09 375.00 375.10 375.00 375.10 2.1K
13:10 375.10 375.10 375.10 375.10 0.1K
13:11 375.10 375.10 375.10 375.10 0.8K
13:12 375.12 375.13 375.10 375.10 8.4K
13:13 375.14 375.14 375.14 375.14 0.2K
13:14 375.10 375.10 375.10 375.10 2.4K
13:15 375.15 375.30 375.10 375.30 29.3K
13:16 375.27 375.27 375.11 375.11 6.2K
13:17 375.20 375.20 375.10 375.15 4.0K
13:18 375.30 375.30 374.60 374.60 65.7K
13:19 374.60 375.00 374.60 375.00 15.1K
13:20 374.98 375.00 374.90 375.00 5.3K
13:21 374.80 375.11 374.60 375.11 2.9K
13:22 375.20 375.20 375.08 375.08 1.7K
13:23 375.20 375.35 375.20 375.35 202.2K
13:24 375.20 375.20 375.00 375.00 4.1K
13:25 375.00 375.00 375.00 375.00 2.2K
13:26 375.10 375.10 375.02 375.02 2.1K
13:27 374.90 375.00 374.90 374.92 3.4K
13:29 374.90 375.10 374.90 375.10 0.5K
13:30 375.10 375.50 374.98 375.50 2.7K
13:31 375.20 375.20 375.00 375.00 14.1K
13:32 375.10 375.20 374.90 374.90 7.0K
13:33 374.90 375.10 374.90 375.10 5.2K
13:34 374.98 375.10 374.98 375.10 0.4K
13:35 375.00 375.00 375.00 375.00 2.0K
13:36 375.08 375.08 375.01 375.01 0.1K
13:37 375.02 375.20 375.02 375.20 4.2K
13:38 375.20 375.20 375.10 375.10 7.7K
13:39 375.01 375.20 375.01 375.10 14.3K
13:40 375.20 375.40 375.10 375.40 5.2K
13:41 375.40 375.40 375.20 375.20 0.0K
13:42 375.20 375.20 375.10 375.10 6.0K
13:43 375.09 375.09 374.90 374.90 3.4K
13:44 375.05 375.05 374.90 374.90 3.6K
13:45 374.90 375.00 374.80 374.93 7.7K
13:46 374.90 374.90 374.90 374.90 1.4K
13:47 375.00 375.00 374.90 374.93 3.7K
13:48 375.00 375.10 375.00 375.10 3.1K
13:49 375.00 375.00 375.00 375.00 3.8K
13:50 375.10 375.10 375.00 375.00 1.1K
13:51 375.00 375.50 375.00 375.40 219.6K
13:52 375.70 375.80 375.30 375.30 7.0K
13:53 375.20 375.20 374.50 374.60 22.1K
13:54 374.59 374.62 374.50 374.50 2.7K
13:55 374.80 374.80 374.68 374.72 11.2K
13:56 374.72 374.80 374.70 374.80 5.9K
13:57 374.90 375.00 374.89 375.00 2.5K
13:58 374.90 374.90 374.82 374.82 5.4K
13:59 374.90 374.90 374.80 374.80 13.4K
14:00 374.80 375.00 374.80 374.90 4.4K
14:01 374.90 375.10 374.80 375.10 8.3K
14:02 375.20 375.20 375.12 375.12 4.1K
14:03 375.20 375.20 374.99 375.10 7.6K
14:04 375.13 375.13 375.00 375.00 12.8K
14:05 375.10 375.20 375.10 375.20 0.3K
14:06 375.10 375.10 375.10 375.10 3.3K
14:07 375.20 375.25 375.20 375.25 14.6K
14:08 375.20 375.20 375.00 375.20 232.2K
14:09 375.20 375.30 374.80 374.80 20.3K
14:10 374.80 374.80 374.50 374.70 10.2K
14:11 374.60 374.60 374.10 374.10 20.8K
14:12 374.10 374.60 374.10 374.20 13.0K
14:13 374.40 374.44 374.39 374.44 1.2K
14:14 374.40 374.50 374.40 374.50 1.4K
14:15 374.50 374.50 374.20 374.30 5.8K
14:16 374.30 374.30 374.10 374.20 10.4K
14:17 374.30 374.30 374.30 374.30 0.8K
14:18 374.30 374.42 374.10 374.10 6.4K
14:19 373.60 373.70 373.55 373.60 20.6K
14:20 373.50 373.80 373.50 373.80 5.7K
14:21 373.90 374.20 373.90 374.10 12.0K
14:22 374.10 374.11 374.00 374.11 3.4K
14:23 374.13 374.13 374.13 374.13 0.8K
14:24 374.00 374.00 373.97 373.97 5.4K
14:25 374.10 374.10 374.00 374.10 1.4K
14:26 374.10 374.10 373.90 373.90 21.3K
14:27 373.90 374.30 373.90 374.30 13.3K
14:28 374.70 375.00 374.70 374.79 9.8K
14:30 375.20 375.60 375.20 375.40 33.7K
14:31 375.30 375.40 375.30 375.40 2.5K
14:32 375.40 375.60 375.40 375.60 1.0K
14:33 375.60 375.60 375.40 375.60 2.2K
14:34 375.60 375.80 375.60 375.70 1.8K
14:35 375.70 375.80 375.40 375.43 20.2K
14:36 375.50 375.70 375.40 375.40 23.1K
14:37 375.60 375.70 375.57 375.70 4.6K
14:39 375.70 375.80 375.49 375.49 7.3K
14:40 375.40 375.40 375.10 375.30 5.1K
14:41 375.30 375.40 375.03 375.03 2.4K
14:42 375.00 375.00 374.90 375.00 1.2K
14:43 374.97 375.10 374.80 375.00 4.2K
14:44 375.10 375.10 375.10 375.10 1.1K
14:45 374.90 375.00 374.80 374.97 5.6K
14:46 374.94 375.00 374.90 375.00 8.7K
14:47 374.91 375.00 374.89 375.00 6.7K
14:48 374.89 374.89 374.89 374.89 0.2K
14:49 375.20 375.40 375.20 375.30 2.6K
14:50 375.23 375.30 375.23 375.23 2.2K
14:51 375.20 375.20 374.90 374.90 10.2K
14:52 375.00 375.00 374.90 374.95 3.0K
14:53 375.00 375.20 375.00 375.00 3.3K
14:54 375.00 375.00 375.00 375.00 0.3K
14:55 374.96 375.10 374.96 375.10 4.7K
14:56 375.10 375.50 375.03 375.30 18.5K
14:57 375.10 375.20 375.00 375.00 13.4K
14:58 375.00 375.10 374.99 375.10 23.5K
14:59 375.05 375.20 375.05 375.20 9.9K
15:00 375.05 375.12 374.90 374.90 9.5K
15:01 374.99 375.10 374.97 374.97 0.8K
15:02 375.00 375.10 374.90 375.00 7.1K
15:03 375.00 375.07 375.00 375.00 6.1K
15:04 375.00 375.20 375.00 375.20 1.6K
15:05 375.20 375.20 375.10 375.10 3.3K
15:06 375.00 375.10 374.99 374.99 4.5K
15:07 374.95 375.10 374.95 375.00 7.3K
15:08 375.20 375.25 374.70 374.79 42.3K
15:09 374.92 375.10 374.90 375.00 9.1K
15:10 375.10 375.10 374.90 374.90 0.6K
15:11 375.10 375.20 375.10 375.14 10.2K
15:12 375.20 375.30 375.20 375.20 65.6K
15:13 375.30 375.30 375.10 375.23 4.2K
15:14 375.10 375.20 375.00 375.00 4.5K
15:15 375.00 375.00 375.00 375.00 0.4K
15:16 375.10 375.10 374.80 374.80 3.4K
15:17 375.00 375.10 375.00 375.00 13.4K
15:18 375.00 375.00 375.00 375.00 1.2K
15:19 375.10 375.10 375.10 375.10 0.0K
15:20 375.00 375.15 375.00 375.15 8.5K
15:21 375.20 375.20 375.20 375.20 0.1K
15:22 375.15 375.15 374.95 375.10 10.7K
15:23 375.20 375.20 375.00 375.00 5.0K
15:24 375.00 375.01 375.00 375.01 9.0K
15:25 375.00 375.05 374.97 375.00 24.1K
15:26 375.03 375.10 375.03 375.10 5.1K
15:27 375.10 375.50 375.10 375.50 6.6K
15:28 375.41 375.41 375.30 375.40 26.4K
15:29 375.30 375.39 375.00 375.00 9.9K
15:30 375.60 375.65 375.13 375.50 16.3K
15:31 375.50 375.50 375.30 375.30 1.7K
15:32 375.40 375.60 375.40 375.60 4.2K
15:33 375.50 375.70 375.50 375.50 4.6K
15:34 375.60 375.70 375.40 375.60 14.4K
15:35 375.50 375.80 375.50 375.60 16.2K
15:36 375.80 375.80 375.80 375.80 2.3K
15:37 375.60 375.73 375.60 375.73 4.2K
15:38 375.70 375.73 375.60 375.73 8.3K
15:39 375.30 375.30 375.20 375.20 17.2K
15:40 375.20 375.20 374.90 375.00 11.3K
15:41 374.80 374.80 374.30 374.50 8.7K
15:42 374.80 375.00 374.70 375.00 14.3K
15:43 374.93 374.98 374.80 374.98 2.5K
15:44 374.93 375.00 374.93 375.00 2.3K
15:45 374.70 374.90 374.62 374.80 12.1K
15:46 374.90 374.90 374.83 374.90 2.6K
15:47 374.80 374.97 374.80 374.97 0.9K
15:48 374.90 375.00 374.90 375.00 0.5K
15:49 374.90 374.91 374.90 374.91 4.4K
15:50 375.00 375.00 375.00 375.00 0.3K
15:51 374.85 374.90 374.58 374.90 20.7K
15:52 374.80 374.90 374.80 374.90 2.7K
15:53 374.90 374.97 374.90 374.90 2.7K
15:54 374.70 375.30 374.60 374.95 159.3K
15:55 374.85 375.05 374.69 375.05 29.9K
15:56 375.00 375.10 374.91 375.00 8.3K
15:57 375.10 375.10 374.80 375.00 3.8K
15:58 374.90 374.90 374.80 374.90 2.4K
15:59 374.80 375.00 374.80 375.00 0.8K
16:00 374.80 374.90 374.80 374.80 6.9K
16:01 375.00 375.00 374.80 374.83 7.8K
16:02 374.80 374.80 374.50 374.60 17.7K
16:03 374.70 374.80 374.68 374.77 3.6K
16:04 374.73 374.90 374.73 374.90 2.5K
16:05 374.90 375.50 374.90 375.50 5.9K
16:06 375.50 375.90 375.50 375.90 1.2K
16:07 375.83 375.87 375.65 375.80 10.7K
16:08 376.00 376.15 375.90 376.15 4.3K
16:09 375.90 375.90 375.30 375.41 7.5K
16:10 375.50 375.50 375.20 375.20 7.9K
16:11 375.30 375.50 375.30 375.50 6.5K
16:12 375.20 375.20 375.10 375.10 8.6K
16:13 375.00 375.13 375.00 375.13 3.6K
16:14 375.20 375.74 375.00 375.74 7.1K
16:15 375.11 375.20 375.00 375.20 0.5K
16:16 375.00 375.00 374.50 374.50 29.4K
16:17 374.48 374.50 374.20 374.40 17.1K
16:18 374.60 374.80 374.60 374.70 8.1K
16:19 374.80 374.80 374.60 374.60 2.7K
16:20 374.67 374.74 374.40 374.40 23.3K
16:21 374.37 375.00 374.30 374.90 9.8K
16:22 374.70 374.90 374.70 374.90 7.7K
16:23 374.83 374.93 374.80 374.90 3.8K
16:24 375.00 375.00 374.80 374.89 6.2K
16:25 374.80 375.30 374.80 375.30 31.2K
16:26 375.20 375.80 375.20 375.80 14.5K
16:27 375.70 376.10 375.70 376.10 45.4K
16:28 376.00 376.27 376.00 376.27 7.1K
16:29 376.40 376.50 376.30 376.30 3.4K
16:32 373.76 373.76 373.76 373.76 1,576.5K
16:35 374.70 374.70 374.70 374.70 13,267.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし