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
08:00 375.00 376.02 375.00 375.40 41.4K
08:01 374.90 375.49 374.69 374.69 18.1K
08:02 374.70 374.80 374.70 374.80 5.1K
08:03 374.76 374.76 374.50 374.60 7.3K
08:05 374.70 374.70 374.70 374.70 0.2K
08:06 374.60 374.60 374.60 374.60 1.7K
08:07 374.59 374.80 374.30 374.30 1.2K
08:08 374.30 374.30 374.10 374.20 6.4K
08:09 374.20 374.20 374.20 374.20 0.0K
08:10 375.40 375.40 374.14 374.30 38.1K
08:11 374.30 374.60 374.30 374.60 5.5K
08:12 374.53 374.90 374.53 374.90 0.6K
08:13 374.90 374.90 374.60 374.70 3.0K
08:14 374.40 374.50 374.30 374.46 20.7K
08:15 374.50 374.80 374.50 374.80 5.6K
08:16 374.64 374.80 374.64 374.80 3.3K
08:17 375.10 375.10 375.10 375.10 0.0K
08:18 375.00 375.00 375.00 375.00 0.4K
08:19 375.37 375.37 375.37 375.37 0.0K
08:20 375.50 375.50 375.50 375.50 0.1K
08:21 375.20 375.20 375.20 375.20 4.9K
08:22 375.27 375.27 375.15 375.15 2.5K
08:23 375.10 375.20 375.04 375.04 13.9K
08:24 375.10 375.10 374.40 374.40 2.4K
08:25 374.60 375.20 374.60 375.20 5.7K
08:26 375.20 375.60 375.20 375.60 0.5K
08:27 375.60 375.60 375.10 375.10 4.6K
08:28 375.30 375.42 375.28 375.42 2.7K
08:30 375.60 375.60 375.10 375.50 9.6K
08:31 375.40 375.60 375.40 375.60 1.3K
08:32 375.79 375.79 375.40 375.40 0.1K
08:33 375.60 375.60 375.50 375.50 1.3K
08:34 375.33 375.50 375.33 375.50 1.3K
08:35 375.46 375.70 375.46 375.60 2.4K
08:36 375.50 375.60 375.30 375.30 23.2K
08:37 375.10 375.25 375.10 375.25 0.5K
08:38 375.40 375.40 375.40 375.40 0.0K
08:39 375.40 375.80 375.40 375.80 4.1K
08:40 375.80 375.80 375.80 375.80 3.1K
08:42 376.30 376.40 376.30 376.40 9.4K
08:43 376.43 376.70 376.43 376.70 2.4K
08:44 376.70 376.80 376.70 376.79 2.9K
08:45 376.90 376.90 376.80 376.83 17.4K
08:46 376.93 376.93 376.70 376.70 5.9K
08:47 376.80 377.00 376.80 377.00 1.0K
08:48 377.00 377.00 377.00 377.00 0.7K
08:49 377.04 377.04 376.94 376.94 3.8K
08:50 377.10 377.10 377.10 377.10 0.0K
08:51 377.10 377.10 377.10 377.10 0.7K
08:53 377.11 377.11 377.08 377.08 0.6K
08:54 377.20 377.20 377.10 377.10 12.0K
08:55 377.10 377.32 377.00 377.32 4.3K
08:56 377.20 377.30 377.20 377.30 0.5K
08:57 377.50 377.50 377.50 377.50 0.0K
08:58 377.20 377.50 377.20 377.32 0.5K
08:59 377.50 377.50 377.50 377.50 0.0K
09:00 377.20 377.20 376.80 376.90 5.0K
09:01 376.70 376.70 376.30 376.30 0.6K
09:02 376.30 376.30 376.08 376.10 0.0K
09:03 375.90 375.90 375.80 375.80 8.1K
09:04 376.10 376.10 376.00 376.00 9.4K
09:05 376.00 376.00 376.00 376.00 0.6K
09:06 376.10 376.10 376.00 376.10 5.9K
09:07 376.10 376.10 376.10 376.10 0.0K
09:08 376.10 376.20 376.10 376.20 1.0K
09:09 376.20 376.20 376.10 376.20 5.5K
09:10 376.10 376.10 376.10 376.10 1.0K
09:11 376.20 376.20 376.20 376.20 0.0K
09:12 376.00 376.10 376.00 376.10 1.9K
09:13 376.15 376.15 376.07 376.07 0.8K
09:14 375.90 376.00 375.90 376.00 2.5K
09:15 376.40 376.40 376.40 376.40 3.0K
09:16 376.40 376.60 376.40 376.60 0.9K
09:17 376.60 376.60 376.60 376.60 0.0K
09:18 376.70 376.70 376.70 376.70 1.4K
09:19 376.61 376.61 376.61 376.61 0.8K
09:20 376.70 376.90 376.70 376.90 0.4K
09:22 376.80 376.80 376.77 376.77 0.9K
09:23 376.60 376.80 376.60 376.80 3.5K
09:24 376.90 376.90 376.90 376.90 0.0K
09:25 376.88 376.90 376.86 376.86 2.1K
09:26 376.83 376.89 376.83 376.89 1.4K
09:27 377.00 377.00 377.00 377.00 0.1K
09:28 377.22 377.22 377.22 377.22 2.5K
09:29 377.30 377.40 377.30 377.40 2.9K
09:30 377.40 377.40 377.40 377.40 0.0K
09:31 377.20 377.20 377.00 377.00 10.2K
09:32 376.80 376.80 376.30 376.30 1.4K
09:33 376.20 376.20 376.20 376.20 0.0K
09:34 376.10 376.26 376.10 376.26 2.2K
09:35 375.93 375.93 375.93 375.93 1.2K
09:37 376.10 376.10 375.92 376.10 0.6K
09:38 376.20 376.20 376.20 376.20 0.6K
09:40 376.40 376.40 376.40 376.40 0.7K
09:42 376.50 376.50 376.30 376.30 1.2K
09:43 376.50 376.50 376.50 376.50 0.0K
09:44 376.30 376.40 376.30 376.40 4.7K
09:45 376.40 376.40 376.20 376.20 1.2K
09:46 376.40 376.43 376.36 376.43 7.6K
09:47 376.69 376.70 376.40 376.70 0.3K
09:48 376.42 376.42 376.42 376.42 0.1K
09:49 376.55 376.55 376.45 376.45 3.0K
09:50 376.30 376.30 376.30 376.30 1.1K
09:51 376.40 376.40 376.40 376.40 1.3K
09:52 376.50 376.50 376.50 376.50 0.3K
09:54 376.48 376.48 376.48 376.48 0.1K
09:55 376.50 376.50 376.50 376.50 0.0K
09:56 376.50 376.50 376.50 376.50 0.0K
09:57 376.30 376.30 376.20 376.20 4.7K
09:58 376.30 376.30 375.90 375.90 0.8K
09:59 376.10 376.30 376.10 376.10 3.0K
10:00 376.40 376.60 376.40 376.60 0.3K
10:01 376.51 376.51 376.51 376.51 1.5K
10:02 376.57 376.57 376.57 376.57 0.6K
10:03 376.60 376.60 376.50 376.50 1.8K
10:04 376.46 376.50 376.46 376.50 0.3K
10:05 376.40 376.40 376.40 376.40 1.9K
10:06 376.60 376.70 376.50 376.50 10.5K
10:07 376.60 376.60 376.60 376.60 0.0K
10:08 376.49 376.49 376.49 376.49 2.5K
10:09 377.00 377.00 377.00 377.00 53.3K
10:10 377.40 377.40 377.40 377.40 8.6K
10:12 377.50 377.50 377.50 377.50 3.6K
10:13 377.47 377.50 377.34 377.44 1.9K
10:14 377.56 377.56 377.54 377.54 5.5K
10:15 377.54 377.60 377.50 377.60 9.3K
10:16 377.70 377.80 377.70 377.80 1.7K
10:17 377.70 377.74 377.70 377.74 1.1K
10:18 377.60 377.60 377.40 377.50 4.6K
10:19 377.50 377.50 377.50 377.50 0.0K
10:20 377.50 377.50 377.50 377.50 0.6K
10:21 377.60 377.60 377.60 377.60 0.8K
10:22 377.70 377.70 377.59 377.59 0.3K
10:25 377.50 377.50 377.50 377.50 0.8K
10:26 377.50 377.70 377.50 377.70 1.6K
10:27 377.60 377.60 377.60 377.60 0.0K
10:28 377.50 377.50 377.40 377.40 2.5K
10:29 377.50 377.50 377.30 377.30 4.2K
10:30 377.39 377.50 377.39 377.50 1.2K
10:31 377.60 377.60 377.60 377.60 0.8K
10:33 377.80 377.80 377.70 377.70 0.1K
10:35 377.70 377.80 377.70 377.80 7.8K
10:36 377.60 377.70 377.60 377.70 2.7K
10:37 377.77 377.90 377.77 377.78 1.2K
10:39 377.90 378.00 377.90 378.00 0.5K
10:40 378.10 378.10 378.10 378.10 0.5K
10:42 378.20 378.20 378.20 378.20 2.2K
10:43 378.30 378.40 378.30 378.30 1.1K
10:44 378.30 378.30 378.30 378.30 1.3K
10:45 378.20 378.33 378.03 378.03 1.8K
10:46 378.20 378.20 378.20 378.20 0.0K
10:47 377.90 378.00 377.90 378.00 2.1K
10:48 377.90 378.08 377.90 378.08 0.2K
10:49 378.10 378.10 378.10 378.10 0.1K
10:50 378.10 378.10 378.10 378.10 1.6K
10:51 378.20 378.20 378.20 378.20 1.0K
10:52 378.10 378.20 378.10 378.20 0.6K
10:53 378.10 378.10 378.10 378.10 0.0K
10:54 378.20 378.20 378.20 378.20 0.5K
10:56 378.30 378.30 378.30 378.30 0.0K
10:58 378.30 378.30 378.30 378.30 0.0K
10:59 378.20 378.30 378.20 378.30 0.3K
11:00 378.40 378.40 378.40 378.40 0.0K
11:01 378.34 378.34 378.34 378.34 0.9K
11:02 378.30 378.30 378.30 378.30 1.5K
11:03 378.31 378.40 378.31 378.40 0.3K
11:04 378.30 378.30 378.28 378.28 1.4K
11:06 378.30 378.30 378.30 378.30 2.1K
11:07 378.38 378.38 378.20 378.20 10.4K
11:08 378.10 378.21 378.10 378.10 0.7K
11:09 378.30 378.40 378.23 378.40 1.2K
11:10 378.40 378.40 378.40 378.40 0.9K
11:12 378.50 378.50 378.40 378.40 0.0K
11:16 378.70 378.70 378.60 378.60 1.2K
11:17 378.62 378.62 378.62 378.62 0.0K
11:19 378.60 378.60 378.60 378.60 10.3K
11:20 378.70 378.70 378.60 378.60 1.5K
11:21 378.68 378.68 378.66 378.66 11.3K
11:22 378.60 378.60 378.60 378.60 0.9K
11:23 378.60 378.60 378.60 378.60 0.6K
11:24 378.50 378.50 378.50 378.50 0.0K
11:25 378.60 378.70 378.60 378.70 1.7K
11:26 378.80 378.90 378.80 378.90 0.4K
11:28 378.80 378.80 378.60 378.73 4.0K
11:29 378.71 378.71 378.71 378.71 1.6K
11:30 378.80 378.80 378.68 378.68 1.1K
11:31 378.73 378.73 378.73 378.73 0.6K
11:32 378.80 378.80 378.70 378.70 0.5K
11:33 378.80 378.80 378.70 378.70 0.0K
11:34 378.60 378.70 378.60 378.70 2.6K
11:35 378.70 378.90 378.70 378.90 0.1K
11:36 378.80 378.80 378.60 378.60 1.0K
11:37 378.90 378.90 378.60 378.60 0.0K
11:38 378.60 378.78 378.60 378.60 1.9K
11:39 378.57 378.60 378.57 378.60 0.2K
11:40 378.57 378.60 378.50 378.60 0.9K
11:41 378.60 378.60 378.40 378.40 3.7K
11:42 378.70 379.10 378.70 379.10 18.2K
11:43 378.90 379.00 378.90 379.00 0.9K
11:44 379.00 379.00 379.00 379.00 0.0K
11:45 379.20 379.20 379.20 379.20 0.1K
11:46 379.30 379.30 379.10 379.20 3.9K
11:47 379.03 379.03 379.03 379.03 0.1K
11:48 379.13 379.13 379.00 379.00 0.8K
11:49 378.90 379.20 378.90 379.13 5.4K
11:50 379.20 379.20 379.13 379.13 0.6K
11:51 379.20 379.34 379.20 379.34 6.0K
11:52 379.30 379.30 379.30 379.30 1.0K
11:53 379.33 379.50 379.20 379.50 1.1K
11:55 379.60 379.60 379.50 379.60 0.6K
11:56 379.58 379.58 379.58 379.58 0.0K
11:57 379.60 379.60 379.40 379.40 0.1K
11:58 379.60 379.60 379.60 379.60 0.0K
11:59 379.40 379.60 379.17 379.26 41.8K
12:00 379.10 379.30 378.90 378.90 5.1K
12:01 378.80 378.80 378.80 378.80 1.8K
12:02 378.60 378.70 378.60 378.70 6.4K
12:03 378.70 378.70 378.70 378.70 0.0K
12:04 378.90 378.90 378.70 378.86 1.4K
12:05 378.70 378.70 378.70 378.70 0.9K
12:06 378.70 378.70 378.30 378.30 8.7K
12:07 378.39 378.39 378.31 378.31 0.7K
12:08 378.31 378.31 378.25 378.25 1.8K
12:09 378.27 378.27 378.27 378.27 0.5K
12:10 378.20 378.30 378.20 378.30 4.2K
12:11 378.14 378.14 378.14 378.14 1.4K
12:12 378.20 378.20 378.20 378.20 0.0K
12:13 378.10 378.10 378.10 378.10 0.0K
12:14 378.40 378.50 378.17 378.46 5.3K
12:15 378.50 378.50 378.50 378.50 0.5K
12:16 378.54 378.60 378.54 378.60 3.0K
12:17 378.70 378.74 378.70 378.74 1.8K
12:19 378.73 378.80 378.73 378.80 0.1K
12:20 378.60 378.63 378.60 378.63 1.2K
12:21 378.70 378.70 378.70 378.70 0.0K
12:22 378.50 378.50 378.50 378.50 1.4K
12:24 378.10 378.33 378.10 378.33 5.9K
12:25 378.10 378.10 378.10 378.10 3.3K
12:26 378.16 378.20 378.16 378.20 4.6K
12:27 378.29 378.29 378.20 378.20 2.8K
12:30 378.40 378.40 378.36 378.36 1.7K
12:31 378.40 378.40 378.40 378.40 0.1K
12:32 378.40 378.40 378.40 378.40 1.3K
12:33 378.22 378.22 378.22 378.22 0.0K
12:34 378.20 378.20 378.00 378.00 1.3K
12:37 378.20 378.20 378.20 378.20 1.3K
12:38 378.10 378.10 378.10 378.10 0.0K
12:39 378.30 378.50 378.30 378.50 3.8K
12:40 378.10 378.10 378.10 378.10 1.8K
12:41 378.30 378.30 378.30 378.30 0.0K
12:43 378.20 378.24 378.20 378.24 8.0K
12:44 378.50 378.50 378.50 378.50 0.0K
12:47 378.70 378.70 378.60 378.60 0.0K
12:49 378.60 378.80 378.60 378.80 0.0K
12:50 378.70 378.70 378.70 378.70 1.4K
12:51 378.80 378.80 378.30 378.30 13.3K
12:52 378.40 378.40 378.40 378.40 0.4K
12:53 378.50 378.50 378.50 378.50 0.0K
12:54 378.50 378.50 378.50 378.50 0.0K
12:55 378.37 378.37 378.37 378.37 0.0K
12:56 378.42 378.50 378.42 378.50 0.0K
12:57 378.30 378.30 378.30 378.30 1.7K
12:58 378.10 378.10 378.10 378.10 0.6K
12:59 378.00 378.00 377.90 377.90 2.8K
13:00 377.80 377.80 377.80 377.80 0.0K
13:01 377.70 377.70 377.70 377.70 0.0K
13:02 377.60 377.90 377.60 377.90 4.3K
13:03 377.80 377.80 377.80 377.80 0.6K
13:05 377.70 377.70 377.70 377.70 0.0K
13:06 377.70 377.70 377.70 377.70 0.0K
13:07 377.70 377.85 377.70 377.85 6.0K
13:08 377.70 377.70 377.67 377.70 1.5K
13:09 377.74 377.74 377.60 377.60 2.6K
13:10 377.80 377.80 377.80 377.80 0.1K
13:11 377.80 377.80 377.60 377.62 3.1K
13:12 377.60 377.70 377.60 377.70 1.6K
13:13 377.80 377.80 377.80 377.80 0.0K
13:14 377.80 377.88 377.80 377.88 0.3K
13:15 378.00 378.00 378.00 378.00 0.0K
13:16 377.80 377.86 377.80 377.86 0.1K
13:17 377.80 377.80 377.80 377.80 2.9K
13:18 377.84 377.84 377.84 377.84 0.1K
13:19 377.70 377.73 377.68 377.73 46.7K
13:20 377.70 377.70 377.70 377.70 4.8K
13:22 377.70 377.70 377.50 377.50 57.8K
13:23 377.60 377.63 377.60 377.63 2.1K
13:24 377.70 378.00 377.70 378.00 10.6K
13:25 378.00 378.00 378.00 378.00 5.3K
13:26 378.10 378.10 378.01 378.01 0.4K
13:29 378.00 378.08 377.80 377.80 5.8K
13:30 377.70 377.70 377.00 377.50 74.5K
13:31 377.40 377.60 377.40 377.50 6.1K
13:32 377.50 377.50 377.50 377.50 3.1K
13:33 377.60 377.70 377.58 377.70 6.9K
13:34 377.80 377.80 377.77 377.77 0.1K
13:35 377.77 377.80 377.77 377.80 1.1K
13:36 377.78 378.20 377.70 378.20 9.6K
13:38 378.50 378.60 378.50 378.60 0.1K
13:39 378.60 378.60 378.60 378.60 3.7K
13:40 378.70 378.80 378.60 378.60 1.4K
13:41 378.63 378.63 378.60 378.60 0.6K
13:42 378.60 378.70 378.60 378.70 2.4K
13:44 378.76 378.76 378.70 378.70 3.2K
13:47 378.71 378.71 378.50 378.50 3.5K
13:48 378.60 378.60 378.60 378.60 0.1K
13:49 378.63 378.70 378.50 378.70 3.3K
13:50 378.80 378.80 378.60 378.60 0.1K
13:51 378.70 378.70 378.70 378.70 0.0K
13:53 378.80 378.80 378.80 378.80 0.0K
13:54 378.78 378.78 378.78 378.78 2.0K
13:55 378.80 378.90 378.80 378.90 1.4K
13:57 379.01 379.10 379.01 379.10 4.9K
13:58 379.05 379.05 379.05 379.05 2.1K
13:59 379.40 379.40 379.40 379.40 1.8K
14:00 379.40 379.40 379.20 379.20 1.0K
14:01 379.00 379.00 379.00 379.00 0.5K
14:02 378.90 378.90 378.80 378.80 2.0K
14:03 378.90 378.94 378.80 378.94 0.8K
14:04 379.00 379.10 379.00 379.10 2.8K
14:05 379.30 379.30 379.30 379.30 0.0K
14:07 378.70 378.70 378.70 378.70 1.7K
14:08 378.50 378.50 378.40 378.40 3.8K
14:09 378.50 378.50 378.50 378.50 0.0K
14:10 378.50 378.50 378.50 378.50 0.5K
14:12 378.30 378.30 378.30 378.30 0.3K
14:13 378.30 378.30 378.30 378.30 0.1K
14:14 378.10 378.10 378.00 378.00 5.0K
14:15 378.10 378.10 378.10 378.10 0.1K
14:16 377.80 377.90 377.80 377.83 3.0K
14:18 377.90 377.90 377.90 377.90 4.6K
14:21 378.06 378.20 378.06 378.20 2.2K
14:22 378.17 378.40 378.17 378.40 2.0K
14:23 378.10 378.30 378.10 378.30 2.1K
14:24 378.00 378.00 377.98 377.98 4.9K
14:25 378.10 378.10 378.10 378.10 0.7K
14:27 378.30 378.30 378.30 378.30 0.9K
14:29 378.46 378.46 378.46 378.46 0.8K
14:30 378.30 378.30 378.27 378.27 4.6K
14:31 378.07 378.40 378.07 378.20 5.1K
14:32 378.20 378.20 378.20 378.20 1.2K
14:33 378.30 378.30 378.10 378.10 0.0K
14:34 378.50 378.50 378.40 378.40 1.8K
14:35 378.36 378.36 378.36 378.36 3.0K
14:36 378.40 378.80 378.40 378.80 4.8K
14:37 378.90 378.90 378.90 378.90 0.7K
14:38 378.80 378.80 378.80 378.80 1.8K
14:39 378.80 379.00 378.80 379.00 9.0K
14:40 379.20 379.20 379.20 379.20 0.0K
14:41 379.20 379.20 379.07 379.07 0.1K
14:42 379.10 379.30 379.10 379.10 4.5K
14:43 379.00 379.10 378.80 378.80 7.5K
14:44 378.88 379.20 378.88 379.20 3.1K
14:45 378.94 378.94 378.94 378.94 0.9K
14:46 379.00 379.00 379.00 379.00 0.1K
14:47 378.90 379.06 378.90 379.06 2.2K
14:48 379.00 379.10 379.00 379.00 1.8K
14:49 378.90 379.00 378.90 379.00 0.0K
14:50 379.10 379.30 379.10 379.30 0.5K
14:51 379.37 379.37 379.37 379.37 0.1K
14:52 379.35 379.35 379.20 379.20 4.4K
14:53 379.00 379.00 378.70 378.70 6.1K
14:54 378.70 378.70 378.60 378.60 1.8K
14:55 378.50 378.50 378.10 378.10 16.1K
14:56 378.00 378.00 377.80 377.80 5.9K
14:57 377.90 377.90 377.80 377.80 4.0K
14:58 377.70 377.70 377.70 377.70 0.6K
14:59 377.80 377.80 377.60 377.60 4.9K
15:00 377.50 377.60 377.40 377.40 3.5K
15:01 377.50 377.70 377.50 377.70 9.3K
15:02 377.40 377.40 377.30 377.30 3.5K
15:03 377.60 377.64 377.60 377.64 4.2K
15:05 377.57 377.70 377.50 377.70 7.3K
15:06 377.80 377.80 377.80 377.80 3.7K
15:07 377.60 377.70 377.28 377.28 3.7K
15:08 377.20 377.20 377.00 377.10 2.1K
15:09 377.10 377.10 377.10 377.10 3.0K
15:10 377.10 377.10 377.00 377.10 3.6K
15:11 377.20 377.20 377.20 377.20 0.0K
15:12 377.10 377.13 377.10 377.13 0.0K
15:13 377.00 377.00 377.00 377.00 5.7K
15:15 376.90 376.90 376.90 376.90 1.8K
15:16 376.90 377.10 376.90 377.10 0.7K
15:17 376.90 377.00 376.90 376.90 2.4K
15:18 377.20 377.20 377.10 377.10 2.3K
15:19 377.30 377.30 377.30 377.30 3.7K
15:20 377.30 377.35 377.30 377.35 5.3K
15:21 377.40 377.40 377.15 377.15 1.1K
15:22 377.00 377.10 377.00 377.10 2.0K
15:23 377.20 377.30 377.20 377.30 0.1K
15:24 377.40 377.50 377.40 377.50 5.6K
15:25 377.45 377.45 377.30 377.30 1.7K
15:26 377.20 377.20 377.20 377.20 1.5K
15:27 377.20 377.30 377.20 377.20 9.9K
15:28 377.30 377.49 377.30 377.49 4.5K
15:29 377.50 377.50 377.40 377.40 3.7K
15:30 377.20 377.20 377.10 377.10 2.3K
15:32 377.30 377.30 377.30 377.30 52.0K
15:33 377.10 377.30 377.10 377.30 9.2K
15:34 377.40 377.40 377.40 377.40 0.0K
15:35 377.40 377.40 377.40 377.40 0.2K
15:36 377.40 377.40 377.40 377.40 0.1K
15:37 377.20 377.30 377.20 377.30 5.4K
15:38 377.40 377.57 377.40 377.57 3.5K
15:39 377.40 377.56 377.40 377.56 8.0K
15:40 377.60 377.60 377.60 377.60 0.7K
15:41 377.60 377.60 377.30 377.30 7.3K
15:42 377.10 377.10 376.92 376.92 3.1K
15:43 377.00 377.10 377.00 377.00 7.2K
15:44 376.90 376.90 376.90 376.90 0.5K
15:45 377.00 377.00 376.80 376.80 2.6K
15:46 376.58 376.70 376.58 376.70 2.2K
15:47 376.70 376.80 376.70 376.80 7.9K
15:48 376.90 376.90 376.84 376.84 3.0K
15:50 376.90 377.00 376.90 377.00 3.3K
15:51 377.00 377.00 377.00 377.00 0.6K
15:52 377.00 377.00 377.00 377.00 7.5K
15:54 377.00 377.00 376.50 376.60 12.2K
15:55 376.50 376.50 376.40 376.40 2.9K
15:57 376.50 376.50 376.40 376.50 3.9K
15:58 376.60 376.80 376.60 376.80 2.0K
15:59 376.80 376.80 376.80 376.80 0.0K
16:00 376.80 376.80 376.70 376.80 7.0K
16:01 376.60 376.60 376.20 376.20 16.5K
16:02 376.30 376.30 376.20 376.20 0.6K
16:03 376.20 376.20 376.20 376.20 0.9K
16:04 376.30 376.30 376.30 376.30 0.3K
16:05 376.20 376.54 376.20 376.54 3.2K
16:06 376.40 376.50 376.40 376.50 3.1K
16:07 376.40 376.60 376.40 376.50 2.6K
16:08 376.60 376.60 376.60 376.60 0.2K
16:09 376.40 376.40 376.30 376.40 10.5K
16:10 376.40 376.40 376.40 376.40 0.3K
16:11 376.36 376.40 376.30 376.30 41.8K
16:12 376.30 376.30 376.30 376.30 9.3K
16:13 376.30 376.40 376.30 376.40 3.3K
16:14 376.49 376.49 376.49 376.49 0.0K
16:15 376.42 376.42 376.30 376.30 13.4K
16:16 376.28 376.28 376.09 376.10 9.6K
16:17 376.20 376.20 376.10 376.10 2.0K
16:18 376.10 376.19 376.10 376.19 9.3K
16:19 376.10 376.10 376.10 376.10 7.1K
16:20 376.00 376.10 376.00 376.10 16.3K
16:21 376.20 376.20 376.16 376.20 2.5K
16:22 376.30 376.30 376.20 376.20 2.0K
16:23 376.20 376.30 376.20 376.30 6.8K
16:24 376.30 376.30 376.21 376.21 0.7K
16:25 376.30 376.40 376.30 376.30 4.3K
16:26 376.30 376.40 376.30 376.40 0.7K
16:27 376.40 376.50 376.38 376.38 2.4K
16:28 376.40 376.50 376.40 376.40 5.5K
16:29 376.40 376.50 376.40 376.50 7.3K
16:35 377.00 377.00 377.00 377.00 1,354.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし