Boohoo Group PLC (DEBS)

DEBS
🏛️ イギリス →
12.94
最終更新: 2025-10-07
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 31.20 31.20 31.09 31.09 38.9K
08:01 30.93 30.93 30.93 30.93 0.2K
08:03 31.16 31.16 31.16 31.16 5.1K
08:04 30.95 30.95 30.91 30.91 16.2K
08:06 30.99 31.12 30.99 31.12 41.5K
08:08 31.07 31.07 31.07 31.07 10.0K
08:09 31.28 31.28 31.28 31.28 25.0K
08:10 31.32 31.32 31.32 31.32 9.8K
08:12 31.22 31.22 31.22 31.22 25.0K
08:15 31.19 31.19 31.19 31.19 2.5K
08:17 31.22 31.22 31.09 31.09 13.4K
08:18 31.07 31.07 31.02 31.02 49.3K
08:20 31.16 31.16 31.16 31.16 3.7K
08:25 30.90 30.90 30.90 30.90 1.8K
08:26 31.11 31.11 31.11 31.11 102.8K
08:27 31.08 31.34 31.08 31.34 107.0K
08:28 31.56 31.56 31.32 31.32 119.2K
08:29 31.88 31.88 31.64 31.88 13.1K
08:30 31.88 31.88 31.88 31.88 0.0K
08:31 31.79 31.79 31.79 31.79 5.0K
08:32 31.67 31.67 31.62 31.62 21.3K
08:34 31.75 31.78 31.70 31.78 32.9K
08:37 31.59 31.59 31.59 31.59 3.2K
08:38 31.73 31.74 31.73 31.74 11.7K
08:39 31.90 32.04 31.87 31.87 89.0K
08:40 31.80 31.84 31.80 31.84 44.8K
08:41 31.98 32.00 31.98 32.00 20.1K
08:42 32.00 32.00 31.86 31.86 1.5K
08:43 31.80 31.80 31.70 31.70 2.3K
08:46 31.74 31.74 31.60 31.74 6.7K
08:49 31.59 31.59 31.58 31.58 51.5K
08:51 31.52 31.54 31.43 31.54 198.8K
08:52 31.46 31.46 31.36 31.36 0.6K
08:53 31.58 31.58 31.58 31.58 50.1K
08:55 31.42 31.42 31.30 31.30 10.4K
08:58 31.38 31.38 31.36 31.36 43.4K
09:00 31.28 31.28 31.28 31.28 16.1K
09:04 31.26 31.28 31.25 31.25 34.5K
09:11 31.12 31.12 31.12 31.12 0.5K
09:18 31.26 31.26 31.26 31.26 1.5K
09:19 31.04 31.04 31.04 31.04 0.0K
09:23 31.09 31.09 31.09 31.09 15.0K
09:24 31.18 31.22 31.18 31.22 3.8K
09:25 31.16 31.36 31.16 31.36 69.0K
09:26 31.40 31.44 31.40 31.44 9.1K
09:28 31.36 31.36 31.36 31.36 0.5K
09:31 31.39 31.39 31.39 31.39 31.9K
09:42 31.39 31.39 31.39 31.39 2.8K
09:45 31.36 31.36 31.36 31.36 0.3K
09:47 31.36 31.36 31.36 31.36 15.8K
09:48 31.46 31.46 31.40 31.40 7.8K
09:50 31.48 31.50 31.48 31.50 1.0K
09:52 31.39 31.39 31.39 31.39 7.5K
09:54 31.52 31.52 31.52 31.52 2.7K
09:55 31.46 31.46 31.46 31.46 0.0K
09:56 31.46 31.46 31.46 31.46 5.1K
09:57 31.40 31.54 31.40 31.54 49.2K
09:59 31.39 31.39 31.39 31.39 3.0K
10:00 31.39 31.48 31.39 31.39 2.0K
10:01 31.39 31.39 31.39 31.39 1.4K
10:02 31.34 31.34 31.34 31.34 0.6K
10:03 31.33 31.33 31.33 31.33 0.1K
10:04 31.32 31.36 31.32 31.36 0.1K
10:07 31.32 31.32 31.32 31.32 4.9K
10:14 31.18 31.18 31.18 31.18 3.9K
10:17 31.32 31.32 31.32 31.32 0.0K
10:20 31.17 31.17 31.17 31.17 0.3K
10:25 31.30 31.30 31.30 31.30 0.0K
10:26 31.25 31.25 31.25 31.25 5.2K
10:28 31.30 31.30 31.30 31.30 0.0K
10:36 31.28 31.28 31.28 31.28 13.3K
10:37 31.19 31.19 31.19 31.19 4.9K
10:41 31.20 31.20 31.20 31.20 0.1K
10:43 31.22 31.22 31.22 31.22 7.1K
10:44 31.26 31.26 31.26 31.26 2.3K
10:45 31.20 31.20 31.20 31.20 0.0K
10:51 31.12 31.12 31.12 31.12 0.4K
10:52 31.08 31.16 31.08 31.16 9.3K
10:58 31.14 31.14 31.14 31.14 16.0K
10:59 31.13 31.13 31.13 31.13 2.1K
11:00 31.04 31.04 31.04 31.04 0.3K
11:11 31.02 31.02 31.02 31.02 6.8K
11:12 30.98 30.98 30.98 30.98 0.0K
11:14 31.01 31.01 31.01 31.01 5.0K
11:16 31.00 31.00 31.00 31.00 0.0K
11:18 31.00 31.00 31.00 31.00 0.0K
11:19 31.06 31.06 31.06 31.06 18.5K
11:20 30.96 30.96 30.96 30.96 0.0K
11:21 30.96 30.96 30.96 30.96 4.7K
11:23 30.96 30.96 30.96 30.96 21.4K
11:25 30.90 30.90 30.90 30.90 0.2K
11:27 30.96 30.96 30.96 30.96 9.7K
11:28 30.86 30.86 30.86 30.86 9.9K
11:29 30.80 30.80 30.80 30.80 6.7K
11:30 30.80 30.80 30.80 30.80 0.0K
11:31 30.85 30.94 30.80 30.94 1.6K
11:33 30.80 30.80 30.80 30.80 0.5K
11:34 30.80 30.80 30.78 30.78 3.6K
11:36 30.78 30.78 30.74 30.74 0.7K
11:37 30.74 30.74 30.74 30.74 4.2K
11:39 30.82 30.82 30.82 30.82 3.2K
11:41 30.70 30.70 30.70 30.70 2.5K
11:42 30.62 30.62 30.62 30.62 20.3K
11:43 30.74 30.74 30.71 30.71 7.0K
11:46 30.86 30.86 30.86 30.86 5.2K
11:47 30.90 30.94 30.83 30.94 28.9K
11:48 30.94 30.96 30.94 30.96 1.0K
11:49 30.98 30.98 30.98 30.98 0.1K
11:55 30.97 30.97 30.97 30.97 0.0K
11:57 30.95 30.95 30.95 30.95 5.8K
11:58 31.10 31.10 31.10 31.10 0.6K
12:02 31.06 31.06 31.06 31.06 0.0K
12:03 30.90 30.90 30.78 30.78 17.8K
12:12 30.72 30.72 30.72 30.72 0.3K
12:14 30.73 30.73 30.73 30.73 2.3K
12:15 30.73 30.73 30.64 30.64 15.1K
12:17 30.78 30.78 30.78 30.78 16.2K
12:18 30.73 30.73 30.73 30.73 0.0K
12:26 30.60 30.60 30.60 30.60 0.3K
12:39 30.76 30.76 30.76 30.76 0.9K
12:40 30.76 30.76 30.76 30.76 10.1K
12:43 30.73 30.73 30.73 30.73 1.0K
12:50 30.69 30.69 30.60 30.60 1.5K
12:51 30.77 30.77 30.70 30.70 58.2K
12:54 30.74 30.74 30.74 30.74 19.5K
12:59 30.74 30.74 30.74 30.74 0.9K
13:01 30.80 30.80 30.80 30.80 6.4K
13:06 30.54 30.54 30.54 30.54 0.0K
13:10 30.80 30.80 30.80 30.80 1.9K
13:12 30.64 30.64 30.64 30.64 0.1K
13:24 30.76 30.76 30.76 30.76 2.4K
13:31 30.84 30.84 30.84 30.84 0.0K
13:32 30.83 30.83 30.83 30.83 1.9K
13:38 30.79 30.79 30.79 30.79 0.2K
13:44 30.84 30.84 30.84 30.84 0.0K
13:46 30.78 30.78 30.78 30.78 0.5K
13:47 30.84 30.84 30.84 30.84 0.2K
13:53 30.84 30.84 30.76 30.76 4.7K
13:55 30.84 30.84 30.84 30.84 0.0K
14:01 30.84 30.84 30.79 30.79 3.5K
14:02 30.86 30.86 30.86 30.86 0.9K
14:03 30.88 30.90 30.88 30.90 1.1K
14:04 30.76 30.76 30.76 30.76 0.0K
14:05 30.87 30.94 30.87 30.90 47.0K
14:07 30.92 30.92 30.92 30.92 10.7K
14:16 31.00 31.00 31.00 31.00 7.5K
14:17 30.95 30.95 30.95 30.95 0.1K
14:20 31.04 31.04 31.04 31.04 2.0K
14:25 31.06 31.06 30.92 30.92 6.2K
14:26 31.08 31.08 31.08 31.08 0.7K
14:31 31.08 31.08 31.08 31.08 32.5K
14:34 31.02 31.02 31.02 31.02 3.3K
14:35 31.02 31.02 31.00 31.00 35.3K
14:38 31.07 31.07 31.07 31.07 1.9K
14:40 30.96 30.96 30.96 30.96 0.2K
14:43 31.04 31.04 31.04 31.04 20.3K
14:46 31.06 31.06 31.06 31.06 2.1K
14:47 31.08 31.10 31.08 31.09 3.2K
14:49 31.12 31.14 31.12 31.14 2.3K
14:50 31.16 31.16 31.16 31.16 1.3K
14:56 30.96 31.12 30.96 31.12 1.3K
14:57 31.06 31.06 31.06 31.06 0.0K
14:59 31.06 31.16 31.06 31.16 1.0K
15:03 31.16 31.20 31.16 31.20 19.1K
15:04 31.22 31.22 31.22 31.22 39.7K
15:10 31.22 31.22 31.22 31.22 2.4K
15:13 31.28 31.28 31.28 31.28 0.1K
15:14 31.59 31.59 31.59 31.59 100.0K
15:15 31.21 31.21 31.16 31.16 1.1K
15:16 31.20 31.20 31.20 31.20 63.6K
15:18 31.16 31.16 31.16 31.16 11.1K
15:19 31.16 31.16 31.16 31.16 2.7K
15:20 31.32 31.42 31.29 31.29 11.0K
15:24 31.36 31.36 31.36 31.36 0.9K
15:31 31.26 31.26 31.26 31.26 2.4K
15:37 31.24 31.24 31.24 31.24 1.0K
15:38 31.17 31.17 31.17 31.17 62.4K
15:40 31.34 31.34 31.34 31.34 0.5K
15:41 31.24 31.24 31.24 31.24 2.3K
15:42 31.34 31.34 31.34 31.34 0.0K
15:46 31.24 31.25 31.24 31.25 0.3K
15:47 31.25 31.25 31.25 31.25 0.0K
15:48 31.26 31.26 31.26 31.26 32.5K
15:49 31.24 31.24 31.24 31.24 2.0K
15:57 31.30 31.30 31.20 31.20 5.4K
16:00 31.25 31.25 31.25 31.25 2.1K
16:01 31.22 31.22 31.22 31.22 2.1K
16:08 31.22 31.22 31.22 31.22 0.5K
16:09 31.20 31.20 31.20 31.20 0.0K
16:10 31.28 31.28 31.28 31.28 1.7K
16:13 31.20 31.20 31.12 31.12 13.2K
16:16 31.05 31.13 30.98 30.98 172.9K
16:17 30.92 31.10 30.92 30.96 226.4K
16:19 30.98 30.98 30.98 30.98 34.1K
16:20 31.05 31.05 31.05 31.05 51.5K
16:22 31.00 31.00 31.00 31.00 16.4K
16:23 31.06 31.06 31.05 31.05 12.8K
16:24 30.98 30.98 30.98 30.98 4.5K
16:25 30.98 30.98 30.98 30.98 2.5K
16:26 31.00 31.04 31.00 31.04 39.4K
16:28 31.06 31.06 30.96 30.96 3.3K
16:29 31.08 31.08 30.96 30.96 26.0K
16:35 31.04 31.04 31.04 31.04 225.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし