Barratt Redrow PLC (BTRW)

BTRW
🏛️ イギリス →
384.50
最終更新: 2025-09-29
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
08:00 358.96 358.96 357.50 357.50 13.3K
08:01 358.20 358.52 358.20 358.52 0.9K
08:02 358.20 358.20 357.82 357.82 2.4K
08:03 357.60 357.60 357.00 357.00 11.9K
08:04 356.98 356.98 356.85 356.85 9.2K
08:05 356.20 356.40 356.20 356.40 2.9K
08:06 356.42 356.70 356.42 356.50 28.8K
08:07 356.30 357.10 356.30 357.10 6.6K
08:08 357.01 357.10 356.59 356.92 24.2K
08:09 356.60 356.60 356.40 356.60 6.7K
08:10 355.91 356.00 355.40 355.90 4.4K
08:11 355.90 355.90 354.90 354.90 15.9K
08:12 354.98 355.10 354.17 354.17 36.0K
08:13 354.10 354.10 353.80 354.00 62.7K
08:14 354.10 354.10 353.60 353.80 2.7K
08:15 353.60 354.20 353.60 354.20 11.0K
08:16 354.10 354.70 354.10 354.60 2.0K
08:17 354.70 354.70 354.50 354.60 7.1K
08:18 354.70 354.70 354.54 354.60 2.3K
08:19 354.48 354.48 354.00 354.00 2.2K
08:20 354.00 354.10 353.90 353.90 1.4K
08:21 354.10 354.19 353.40 353.40 10.6K
08:22 353.60 353.60 352.98 352.98 9.7K
08:23 353.10 353.10 353.10 353.10 0.1K
08:24 352.90 353.20 352.70 352.80 29.9K
08:25 352.60 353.00 352.60 352.90 4.5K
08:26 353.00 353.00 352.84 353.00 1.6K
08:27 353.20 353.20 352.27 352.30 13.3K
08:28 352.07 352.20 352.07 352.20 3.2K
08:29 352.23 352.30 352.10 352.20 31.7K
08:30 351.84 352.00 351.60 351.80 43.8K
08:31 351.80 352.60 351.80 352.15 26.7K
08:32 352.10 352.40 352.10 352.20 12.8K
08:33 351.90 351.90 351.90 351.90 13.8K
08:34 351.90 352.20 351.77 352.20 1.6K
08:35 352.00 352.00 351.40 351.50 5.3K
08:36 351.30 351.30 350.50 350.60 14.7K
08:37 350.50 350.80 350.40 350.80 10.9K
08:38 350.50 350.70 350.40 350.70 3.0K
08:39 350.70 350.70 350.40 350.40 0.5K
08:40 350.50 350.70 350.50 350.70 7.0K
08:41 350.57 350.60 350.30 350.30 4.5K
08:42 350.20 350.60 349.90 349.90 48.3K
08:43 349.90 350.00 349.50 350.00 24.6K
08:44 350.00 350.10 350.00 350.00 5.1K
08:45 350.40 350.40 349.95 350.00 19.4K
08:46 349.80 349.81 349.60 349.81 1.2K
08:47 350.00 350.00 349.50 349.50 6.1K
08:48 349.30 349.70 349.30 349.67 5.0K
08:49 349.90 349.90 349.50 349.70 11.2K
08:50 349.60 349.80 349.20 349.36 51.2K
08:51 349.50 349.80 349.20 349.40 1.4K
08:52 349.70 349.80 349.66 349.80 5.0K
08:53 349.70 350.00 349.60 349.84 20.0K
08:54 349.70 349.80 349.06 349.80 36.7K
08:55 349.90 350.00 349.25 349.50 46.3K
08:56 349.40 350.30 349.40 350.25 22.1K
08:57 350.30 350.50 350.10 350.10 6.2K
08:58 350.37 350.40 350.37 350.40 0.1K
08:59 350.50 351.00 350.50 350.90 23.1K
09:00 351.20 351.50 351.10 351.30 10.4K
09:01 350.90 351.00 350.50 350.90 7.5K
09:02 351.00 351.00 350.44 350.80 18.7K
09:03 350.79 350.79 350.57 350.57 4.3K
09:04 350.50 350.70 350.41 350.41 10.3K
09:05 350.48 350.48 350.20 350.40 0.3K
09:06 350.30 350.50 350.20 350.20 1.8K
09:07 350.40 350.50 350.40 350.43 9.7K
09:08 350.50 350.50 350.10 350.30 8.9K
09:09 350.31 350.50 350.10 350.30 11.0K
09:10 350.38 350.38 350.10 350.10 4.6K
09:11 350.15 350.15 349.83 349.95 7.0K
09:12 349.86 349.98 349.86 349.91 4.9K
09:13 349.91 349.93 349.90 349.90 4.3K
09:14 350.40 350.70 350.40 350.70 3.3K
09:15 351.00 351.40 350.80 351.10 2.9K
09:16 351.40 351.70 351.40 351.53 1.6K
09:17 351.90 352.20 351.60 351.60 6.9K
09:18 351.51 351.57 351.30 351.57 15.3K
09:19 351.50 351.50 351.20 351.20 0.5K
09:20 351.57 351.57 351.52 351.52 3.5K
09:22 351.70 351.70 351.53 351.53 0.4K
09:23 351.51 352.00 351.51 352.00 5.5K
09:24 352.00 352.50 352.00 352.40 48.2K
09:25 352.30 352.50 352.20 352.20 5.0K
09:26 352.27 352.50 352.27 352.34 3.6K
09:27 352.50 352.50 352.20 352.20 3.5K
09:28 352.50 353.10 352.50 353.08 27.2K
09:29 353.30 353.70 353.08 353.40 2.2K
09:30 353.90 353.90 353.90 353.90 0.0K
09:31 353.77 353.77 352.90 352.90 4.8K
09:32 353.20 353.20 352.90 352.90 2.9K
09:33 353.10 353.10 352.90 353.02 56.5K
09:34 352.70 352.80 352.50 352.50 21.2K
09:35 352.50 353.30 352.40 353.30 27.0K
09:36 353.15 353.30 353.15 353.30 1.7K
09:38 353.33 353.70 353.33 353.69 5.7K
09:39 353.50 353.50 353.50 353.50 0.1K
09:40 353.70 353.70 353.70 353.70 0.0K
09:41 353.70 354.00 353.70 354.00 1.3K
09:42 353.80 354.00 353.70 353.70 7.0K
09:43 353.68 353.80 353.30 353.30 2.6K
09:44 353.40 353.40 352.70 352.70 4.5K
09:45 353.00 353.00 353.00 353.00 1.1K
09:46 353.00 353.00 352.70 352.70 7.3K
09:47 352.60 352.70 352.60 352.70 2.3K
09:48 352.50 352.90 352.50 352.90 26.8K
09:49 352.80 352.88 352.60 352.66 47.1K
09:50 352.70 353.00 352.70 352.90 8.6K
09:51 353.00 353.00 352.60 352.60 1.8K
09:53 352.90 352.90 352.70 352.80 1.2K
09:54 353.00 353.00 352.70 352.70 15.8K
09:55 352.60 352.60 352.50 352.50 4.1K
09:56 352.70 352.70 352.20 352.20 1.3K
09:57 352.00 352.00 351.98 351.98 1.3K
09:59 352.00 352.00 352.00 352.00 1.5K
10:00 351.80 352.00 351.80 352.00 1.4K
10:01 352.00 352.00 351.88 351.88 1.0K
10:02 352.00 352.00 351.90 351.90 2.2K
10:03 352.10 352.10 352.10 352.10 0.0K
10:04 352.20 352.20 351.80 351.80 1.2K
10:05 351.60 351.60 351.50 351.50 0.1K
10:06 351.30 351.30 351.30 351.30 1.3K
10:07 351.30 351.30 351.30 351.30 4.9K
10:08 351.44 351.44 351.10 351.10 1.4K
10:09 351.10 351.10 351.00 351.00 0.0K
10:10 351.10 351.10 351.10 351.10 0.0K
10:11 350.90 350.98 350.90 350.98 2.0K
10:12 351.10 351.10 350.70 350.70 9.9K
10:13 350.90 350.90 350.60 350.80 0.0K
10:14 350.74 350.74 350.74 350.74 1.7K
10:15 350.70 350.70 350.40 350.40 7.9K
10:16 350.40 350.60 350.30 350.40 1.9K
10:17 350.40 350.40 350.10 350.30 1.7K
10:18 350.38 350.50 350.31 350.50 5.4K
10:19 350.60 350.60 350.60 350.60 4.9K
10:20 350.50 350.50 350.50 350.50 1.9K
10:21 350.30 350.30 350.10 350.30 5.1K
10:22 350.30 350.30 350.10 350.28 1.4K
10:23 350.20 350.20 350.20 350.20 0.2K
10:24 350.10 350.20 350.10 350.20 1.9K
10:25 350.30 350.40 350.22 350.30 2.5K
10:26 350.40 350.40 350.06 350.20 11.0K
10:27 350.20 350.20 350.00 350.20 0.2K
10:28 350.00 350.10 350.00 350.10 5.2K
10:29 350.00 350.00 349.80 349.87 9.8K
10:30 350.20 350.90 350.18 350.90 4.4K
10:31 350.98 351.00 350.98 351.00 5.1K
10:32 351.10 351.10 351.10 351.10 0.0K
10:33 350.78 350.90 350.60 350.60 4.8K
10:34 350.60 351.00 350.60 350.98 6.3K
10:35 350.98 350.98 350.98 350.98 0.3K
10:36 351.20 351.20 351.10 351.10 0.1K
10:37 351.10 351.10 350.80 351.00 8.2K
10:38 350.96 351.26 350.96 351.26 7.6K
10:39 351.30 351.50 351.30 351.30 0.7K
10:40 351.30 351.50 351.30 351.50 8.2K
10:41 351.41 351.43 351.41 351.43 4.0K
10:42 351.40 351.40 351.40 351.40 0.0K
10:43 351.30 351.30 351.00 351.00 4.7K
10:44 351.00 351.00 351.00 351.00 0.1K
10:45 351.10 351.40 351.10 351.30 16.8K
10:46 351.30 351.30 351.30 351.30 0.0K
10:47 351.20 351.20 351.20 351.20 0.5K
10:48 351.20 351.40 351.20 351.40 3.5K
10:49 351.90 351.90 351.90 351.90 0.0K
10:50 351.80 351.90 351.80 351.90 1.7K
10:51 352.20 352.20 352.20 352.20 0.0K
10:52 352.20 352.20 352.00 352.00 2.5K
10:53 352.20 352.20 351.76 351.76 13.3K
10:54 351.90 351.90 351.90 351.90 0.9K
10:55 352.00 352.00 351.88 351.88 0.0K
10:56 351.81 351.90 351.81 351.90 0.2K
10:57 351.73 351.80 351.64 351.77 4.2K
10:58 351.80 351.90 351.80 351.90 0.3K
10:59 351.90 351.90 351.90 351.90 0.9K
11:00 351.80 351.90 351.30 351.30 9.4K
11:01 351.20 351.28 350.90 350.90 7.0K
11:03 350.90 350.90 350.90 350.90 3.6K
11:04 350.90 351.09 350.90 351.09 2.6K
11:05 351.00 351.00 350.98 350.98 0.5K
11:06 350.87 351.10 350.87 351.00 0.5K
11:07 351.10 351.10 351.10 351.10 4.9K
11:08 351.20 351.20 351.20 351.20 0.0K
11:09 351.20 351.20 351.18 351.18 0.1K
11:10 351.20 351.20 351.00 351.10 0.6K
11:11 351.20 351.20 351.20 351.20 0.0K
11:12 351.01 351.20 351.00 351.20 2.1K
11:13 351.20 351.20 351.19 351.19 0.4K
11:14 351.20 351.20 351.10 351.10 1.6K
11:15 351.30 351.30 350.90 350.90 10.7K
11:16 350.80 350.80 350.80 350.80 3.2K
11:17 350.80 350.80 350.60 350.60 0.1K
11:18 350.64 350.64 350.64 350.64 1.9K
11:19 350.60 350.60 350.50 350.50 2.0K
11:20 350.80 350.80 350.80 350.80 71.0K
11:21 350.80 350.80 350.80 350.80 2.6K
11:23 350.70 350.70 350.70 350.70 1.3K
11:24 350.70 350.70 350.70 350.70 3.5K
11:25 350.54 350.54 350.40 350.40 4.9K
11:26 350.60 350.60 350.60 350.60 0.0K
11:27 350.60 350.63 350.60 350.63 24.9K
11:28 350.60 350.60 350.60 350.60 4.0K
11:29 350.60 350.60 350.50 350.50 2.1K
11:30 350.30 350.33 350.30 350.33 0.4K
11:32 350.40 350.50 350.40 350.50 4.3K
11:34 351.00 351.00 351.00 351.00 0.0K
11:35 350.90 350.90 350.70 350.70 5.3K
11:36 350.70 350.80 350.60 350.60 0.4K
11:37 350.70 350.80 350.60 350.67 1.8K
11:38 350.70 350.70 350.70 350.70 2.8K
11:39 350.60 350.60 350.60 350.60 0.2K
11:40 350.74 350.74 350.74 350.74 3.0K
11:41 350.50 350.50 350.50 350.50 0.9K
11:42 350.57 350.60 350.40 350.40 0.8K
11:43 350.30 350.40 350.30 350.30 8.1K
11:44 350.50 350.60 350.41 350.41 2.7K
11:45 350.50 350.50 350.20 350.40 0.5K
11:47 350.30 350.30 350.30 350.30 1.7K
11:48 350.40 350.40 350.30 350.30 0.3K
11:49 350.20 350.50 350.20 350.50 2.2K
11:50 350.80 350.80 350.80 350.80 0.7K
11:51 351.10 351.10 351.00 351.00 0.4K
11:52 350.90 350.90 350.90 350.90 0.2K
11:53 351.00 351.00 351.00 351.00 0.3K
11:54 351.00 351.00 351.00 351.00 0.0K
11:55 350.80 350.80 350.70 350.80 3.7K
11:56 350.90 350.90 350.90 350.90 0.2K
11:57 351.10 351.30 351.10 351.30 3.7K
11:58 351.28 351.28 351.00 351.20 1.0K
12:00 351.20 351.20 351.12 351.12 1.7K
12:01 351.19 351.30 351.19 351.30 2.0K
12:02 351.20 351.20 351.20 351.20 0.1K
12:03 351.00 351.04 351.00 351.04 2.9K
12:04 351.10 351.10 351.10 351.10 0.3K
12:05 351.10 351.10 351.10 351.10 5.6K
12:06 351.29 351.29 351.29 351.29 0.3K
12:07 351.30 351.30 351.30 351.30 0.0K
12:09 351.11 351.11 350.80 350.80 7.7K
12:10 350.90 351.20 350.90 351.20 2.7K
12:11 351.18 351.18 351.01 351.01 1.0K
12:13 351.10 351.30 351.10 351.10 4.7K
12:15 351.10 351.10 351.10 351.10 0.0K
12:17 351.10 351.10 351.10 351.10 0.1K
12:18 350.90 351.00 350.83 351.00 4.6K
12:19 350.91 350.91 350.91 350.91 2.0K
12:20 351.00 351.10 350.90 350.90 0.8K
12:21 351.10 351.10 351.10 351.10 3.4K
12:22 351.20 351.20 351.10 351.20 0.4K
12:24 351.16 351.30 351.16 351.20 0.6K
12:25 351.27 351.40 351.27 351.40 1.7K
12:26 351.24 351.24 351.24 351.24 1.0K
12:27 351.10 351.10 351.10 351.10 0.0K
12:28 351.10 351.10 351.00 351.01 2.3K
12:29 350.80 350.90 350.60 350.60 2.3K
12:30 350.60 350.60 350.43 350.43 2.2K
12:31 350.54 350.54 350.54 350.54 1.4K
12:32 350.60 350.95 350.60 350.84 19.2K
12:33 351.10 351.10 351.10 351.10 0.0K
12:34 351.00 351.10 351.00 351.10 0.0K
12:35 351.00 351.00 351.00 351.00 1.0K
12:36 350.90 351.00 350.90 351.00 2.1K
12:37 351.00 351.00 351.00 351.00 1.5K
12:38 350.90 350.90 350.90 350.90 0.0K
12:39 351.10 351.20 351.10 351.20 1.3K
12:40 351.30 351.30 351.30 351.30 0.1K
12:41 351.40 351.40 351.40 351.40 0.3K
12:42 351.10 351.30 351.10 351.30 4.7K
12:43 351.20 351.20 351.20 351.20 1.1K
12:44 351.30 351.30 351.30 351.30 1.4K
12:45 351.20 351.30 351.20 351.29 2.4K
12:46 351.25 351.25 351.10 351.22 8.0K
12:47 351.10 351.10 351.10 351.10 0.8K
12:48 351.00 351.00 351.00 351.00 0.2K
12:49 351.00 351.00 350.90 350.90 6.7K
12:50 350.86 351.10 350.86 351.10 48.0K
12:51 350.90 351.00 350.90 351.00 1.6K
12:52 350.80 350.90 350.80 350.90 1.1K
12:53 350.90 350.93 350.90 350.93 3.6K
12:54 351.00 351.10 351.00 351.10 2.1K
12:55 350.80 351.00 350.80 351.00 2.2K
12:56 351.02 351.20 351.02 351.20 0.3K
12:57 351.20 351.20 351.20 351.20 0.1K
13:00 351.10 351.10 350.80 350.90 1.8K
13:01 350.90 350.90 350.90 350.90 0.0K
13:02 350.72 350.72 350.50 350.50 8.7K
13:03 350.70 350.70 350.70 350.70 1.6K
13:04 351.30 351.40 351.28 351.40 3.2K
13:05 351.40 351.40 351.40 351.40 0.0K
13:06 351.10 351.10 350.98 350.98 3.3K
13:07 351.10 351.20 351.10 351.20 10.1K
13:08 351.24 351.30 351.24 351.30 1.9K
13:10 351.20 351.20 351.00 351.00 3.1K
13:11 351.10 351.10 351.10 351.10 0.0K
13:13 351.00 351.00 351.00 351.00 0.0K
13:14 350.80 350.80 350.80 350.80 1.7K
13:15 350.80 350.80 350.80 350.80 0.0K
13:17 351.10 351.10 351.10 351.10 3.1K
13:18 351.30 351.30 351.30 351.30 0.0K
13:19 351.20 351.20 351.20 351.20 3.0K
13:20 351.00 351.00 351.00 351.00 1.6K
13:21 350.80 350.80 350.50 350.50 1.1K
13:22 350.50 350.50 350.20 350.20 1.1K
13:23 350.50 350.50 350.40 350.40 3.5K
13:24 350.40 350.40 350.40 350.40 0.0K
13:25 350.18 350.18 349.96 349.96 24.3K
13:26 350.20 350.20 350.00 350.01 1.5K
13:27 350.20 350.20 350.20 350.20 0.0K
13:28 350.00 350.00 349.90 349.90 4.8K
13:29 350.00 350.30 350.00 350.20 6.8K
13:30 350.20 350.20 350.00 350.00 0.2K
13:31 350.30 350.30 350.20 350.20 1.3K
13:32 350.40 350.40 350.40 350.40 0.2K
13:33 350.40 350.40 350.30 350.40 8.2K
13:34 350.30 350.30 350.20 350.30 3.8K
13:35 350.20 350.20 350.20 350.20 0.0K
13:36 350.20 350.20 350.20 350.20 0.0K
13:37 350.00 350.10 350.00 350.10 1.8K
13:38 350.10 350.10 350.10 350.10 0.3K
13:39 350.14 350.40 350.14 350.40 10.8K
13:40 350.10 350.10 350.00 350.00 4.5K
13:41 349.90 349.90 349.70 349.78 1.4K
13:42 349.70 349.70 349.70 349.70 1.4K
13:43 349.60 349.60 349.40 349.40 0.6K
13:44 349.40 349.60 349.40 349.60 4.1K
13:45 349.60 349.60 349.30 349.30 10.2K
13:46 349.40 349.40 349.10 349.10 3.9K
13:47 349.00 349.20 349.00 349.20 13.3K
13:48 349.30 349.30 349.30 349.30 0.0K
13:50 349.40 349.50 349.40 349.50 2.2K
13:51 349.60 349.60 349.30 349.60 16.0K
13:52 349.50 349.50 349.50 349.50 0.0K
13:53 349.60 349.60 349.40 349.40 3.1K
13:54 349.50 349.50 349.20 349.20 13.5K
13:55 349.10 349.40 349.10 349.30 10.4K
13:56 349.20 349.40 349.20 349.40 3.8K
13:57 349.20 349.43 349.20 349.43 7.7K
13:58 349.40 349.50 349.40 349.50 0.5K
13:59 349.44 349.50 349.42 349.50 4.3K
14:00 349.50 349.60 349.50 349.50 15.6K
14:01 349.70 349.70 349.30 349.30 2.7K
14:02 349.20 349.21 349.10 349.10 3.8K
14:03 349.00 349.00 348.80 348.80 96.5K
14:04 348.90 349.00 348.90 349.00 30.7K
14:05 349.75 349.80 349.60 349.70 11.0K
14:06 349.80 349.90 349.80 349.90 0.0K
14:07 350.00 350.00 349.91 350.00 4.3K
14:08 350.20 350.30 350.20 350.30 1.0K
14:09 350.10 350.20 350.10 350.20 2.6K
14:11 350.20 350.20 350.00 350.00 0.0K
14:12 350.30 350.30 350.25 350.25 0.1K
14:13 350.30 350.40 350.30 350.40 12.0K
14:14 350.38 350.38 350.38 350.38 4.8K
14:15 350.50 350.80 350.50 350.80 4.7K
14:16 350.90 350.90 350.70 350.70 1.6K
14:17 350.60 350.60 350.30 350.30 8.2K
14:18 350.10 350.10 350.00 350.10 10.3K
14:19 350.13 350.13 350.13 350.13 3.2K
14:20 350.00 350.00 350.00 350.00 0.0K
14:21 350.00 350.00 350.00 350.00 3.7K
14:22 350.20 350.20 350.20 350.20 1.8K
14:23 350.10 350.30 350.10 350.30 2.6K
14:24 350.00 350.00 349.90 349.90 2.4K
14:25 350.10 350.30 350.10 350.30 1.9K
14:27 350.70 350.70 350.50 350.70 16.5K
14:28 350.61 350.70 350.61 350.70 0.4K
14:29 350.30 350.54 350.30 350.54 18.7K
14:30 350.50 350.60 350.40 350.60 11.1K
14:31 350.40 350.70 350.40 350.70 16.2K
14:32 350.50 350.50 350.10 350.10 18.6K
14:33 350.14 350.20 350.10 350.10 1.9K
14:34 350.20 350.50 350.20 350.50 8.6K
14:35 350.80 350.80 350.80 350.80 1.6K
14:36 351.00 351.30 351.00 351.30 5.0K
14:37 351.40 351.40 351.30 351.40 6.6K
14:38 351.50 351.50 351.49 351.49 3.6K
14:39 351.60 351.70 351.60 351.70 0.0K
14:40 351.70 351.70 351.60 351.70 5.8K
14:41 351.90 351.90 351.90 351.90 1.7K
14:42 352.00 352.00 351.90 352.00 8.6K
14:43 351.90 351.90 351.80 351.80 10.3K
14:44 351.90 351.90 351.70 351.70 1.3K
14:45 351.70 351.70 351.70 351.70 1.1K
14:46 351.50 351.50 351.50 351.50 0.0K
14:47 351.10 351.14 350.90 350.90 13.7K
14:48 350.70 351.00 350.70 350.97 15.3K
14:49 351.20 351.20 351.20 351.20 3.1K
14:50 351.30 351.70 351.30 351.70 5.1K
14:51 351.60 351.70 351.40 351.70 4.2K
14:52 351.80 351.88 351.70 351.70 6.3K
14:53 351.60 351.60 351.50 351.50 2.5K
14:54 351.40 351.84 351.40 351.84 4.1K
14:56 352.00 352.00 351.90 351.90 7.7K
14:57 351.70 351.71 351.70 351.71 2.1K
14:58 351.90 351.90 351.81 351.81 0.1K
14:59 351.81 351.81 351.81 351.81 0.0K
15:00 352.00 352.50 352.00 352.26 26.0K
15:01 352.40 352.44 352.40 352.44 0.2K
15:02 352.50 352.50 352.20 352.20 8.1K
15:03 352.10 352.10 351.90 352.00 12.0K
15:04 351.97 351.97 351.97 351.97 1.4K
15:05 351.90 352.30 351.90 352.30 6.8K
15:06 352.40 352.60 352.40 352.60 6.4K
15:07 353.03 353.03 352.30 352.30 29.7K
15:08 352.70 352.70 352.30 352.70 13.2K
15:09 352.70 352.80 352.60 352.70 10.1K
15:10 352.95 352.95 352.90 352.90 1.5K
15:11 352.80 353.00 352.80 353.00 35.0K
15:12 353.00 353.30 353.00 353.10 7.8K
15:13 353.30 353.40 353.00 353.00 4.4K
15:14 352.91 353.00 352.90 353.00 2.2K
15:15 352.80 353.40 352.80 353.10 6.1K
15:17 353.40 353.40 353.32 353.32 1.8K
15:18 353.40 353.40 353.30 353.30 5.8K
15:19 353.40 353.40 353.20 353.20 0.0K
15:20 353.20 353.20 352.80 352.80 9.3K
15:21 352.60 353.00 352.60 353.00 2.3K
15:22 353.30 353.30 353.09 353.30 0.9K
15:23 353.00 353.10 353.00 353.00 17.3K
15:24 353.11 353.11 353.00 353.00 0.4K
15:25 353.20 353.20 353.00 353.00 2.7K
15:26 352.80 352.83 352.60 352.74 16.6K
15:27 352.50 352.60 352.50 352.50 2.9K
15:28 352.60 352.60 352.50 352.60 3.4K
15:29 352.60 352.60 352.40 352.50 3.8K
15:30 352.50 353.63 352.40 352.60 107.9K
15:31 352.70 352.80 352.50 352.50 8.5K
15:32 352.70 352.90 352.70 352.90 10.6K
15:33 352.80 353.10 352.70 353.10 4.8K
15:34 353.00 353.00 353.00 353.00 4.9K
15:35 352.90 352.90 352.70 352.70 2.6K
15:36 352.70 352.80 352.70 352.80 6.9K
15:37 352.60 352.60 352.60 352.60 1.0K
15:38 352.70 352.80 352.70 352.70 6.8K
15:39 352.70 353.10 352.70 353.10 8.0K
15:40 353.01 353.01 353.01 353.01 0.2K
15:42 352.82 352.90 352.82 352.90 51.3K
15:43 353.30 353.40 353.30 353.30 17.5K
15:45 353.60 353.60 353.60 353.60 2.2K
15:46 353.61 353.70 353.61 353.70 0.5K
15:47 353.60 353.60 353.60 353.60 2.1K
15:48 353.70 353.70 353.70 353.70 2.9K
15:49 353.70 353.80 353.60 353.70 8.7K
15:50 353.50 353.50 353.50 353.50 8.6K
15:51 353.60 353.60 353.60 353.60 0.0K
15:52 353.40 353.40 353.20 353.30 6.7K
15:53 353.10 353.10 353.10 353.10 3.5K
15:54 353.20 353.40 353.19 353.20 16.2K
15:55 353.30 353.30 353.30 353.30 0.0K
15:56 353.00 353.10 353.00 353.10 4.2K
15:57 353.00 353.20 353.00 353.20 5.2K
15:58 353.00 353.00 353.00 353.00 7.5K
15:59 353.10 353.10 353.00 353.08 3.9K
16:00 353.00 353.00 352.80 352.80 4.9K
16:01 352.70 352.70 352.50 352.50 6.8K
16:02 352.40 352.60 352.20 352.30 31.2K
16:03 352.20 352.30 352.10 352.10 6.8K
16:04 351.96 351.96 351.50 351.80 25.2K
16:05 351.60 351.70 351.60 351.70 3.0K
16:06 351.50 351.50 351.20 351.30 11.3K
16:07 351.20 351.30 351.10 351.30 6.5K
16:08 351.30 351.50 351.30 351.44 10.3K
16:09 351.30 351.30 350.90 350.90 152.3K
16:10 350.90 351.20 350.90 351.20 87.3K
16:11 351.20 351.20 351.08 351.08 4.6K
16:12 351.14 351.14 351.00 351.10 6.0K
16:13 350.90 350.90 350.80 350.80 5.2K
16:14 350.80 350.80 350.60 350.60 14.8K
16:15 350.80 350.80 350.76 350.76 11.7K
16:16 350.70 350.70 350.50 350.70 3.2K
16:17 350.70 350.80 350.70 350.80 3.8K
16:18 350.80 350.80 350.50 350.50 6.8K
16:19 350.60 350.80 350.60 350.80 12.2K
16:20 350.80 350.90 350.80 350.90 0.7K
16:21 350.70 350.70 350.40 350.40 17.1K
16:22 350.40 350.50 350.20 350.20 3.7K
16:23 350.10 350.10 349.90 349.90 4.8K
16:24 350.10 350.30 350.10 350.20 12.9K
16:25 350.10 350.30 350.10 350.20 12.9K
16:26 350.20 350.20 350.10 350.10 22.4K
16:27 350.30 350.40 350.10 350.20 52.8K
16:28 350.20 350.50 350.20 350.40 66.9K
16:29 350.27 350.50 350.27 350.33 15.7K
16:35 350.00 350.00 350.00 350.00 2,629.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし