Boohoo Group PLC (DEBS)

DEBS
🏛️ イギリス →
12.76
最終更新: 2025-10-06
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 27.90 27.90 27.90 27.90 4.3K
08:02 28.26 28.26 28.26 28.26 0.0K
08:04 28.44 28.44 28.44 28.44 0.3K
08:06 28.10 28.10 28.09 28.09 41.4K
08:08 28.14 28.14 28.14 28.14 0.7K
08:11 28.12 28.12 27.98 27.98 8.1K
08:12 27.98 28.04 27.98 28.04 18.9K
08:14 27.99 27.99 27.99 27.99 0.0K
08:19 28.04 28.04 28.04 28.04 8.3K
08:21 28.06 28.06 28.06 28.06 7.8K
08:23 28.09 28.18 28.08 28.08 34.7K
08:30 28.08 28.08 28.07 28.07 0.7K
08:31 28.07 28.07 28.07 28.07 0.6K
08:33 28.08 28.08 28.08 28.08 0.0K
08:34 28.07 28.08 28.07 28.08 0.8K
08:41 28.18 28.18 28.18 28.18 0.3K
08:42 28.08 28.08 28.08 28.08 0.5K
08:44 28.19 28.19 28.07 28.07 56.0K
08:45 28.18 28.18 28.02 28.02 13.6K
08:49 28.00 28.20 27.98 28.20 151.9K
08:50 28.14 28.14 28.14 28.14 44.7K
08:51 28.31 28.31 28.20 28.30 110.8K
08:53 28.30 28.37 28.20 28.20 58.8K
08:56 28.26 28.32 28.26 28.32 10.3K
08:57 28.34 28.34 28.34 28.34 20.0K
09:03 28.36 28.36 28.36 28.36 8.8K
09:04 28.46 28.46 28.46 28.46 40.3K
09:05 28.60 28.60 28.47 28.47 88.9K
09:10 28.46 28.46 28.46 28.46 4.8K
09:13 28.56 28.56 28.56 28.56 0.0K
09:18 28.46 28.46 28.46 28.46 25.0K
09:19 28.58 28.58 28.58 28.58 43.8K
09:25 28.44 28.44 28.44 28.44 7.9K
09:26 28.28 28.28 28.28 28.28 0.0K
09:30 28.28 28.28 28.28 28.28 7.3K
09:31 28.23 28.23 28.23 28.23 10.0K
09:32 28.26 28.34 28.26 28.34 42.2K
09:33 28.36 28.36 28.36 28.36 1.1K
09:37 28.33 28.33 28.33 28.33 0.0K
09:46 28.37 28.37 28.37 28.37 3.1K
09:48 28.38 28.38 28.38 28.38 0.5K
09:51 28.32 28.32 28.32 28.32 6.5K
10:04 28.36 28.36 28.36 28.36 0.2K
10:14 28.35 28.35 28.30 28.30 11.8K
10:15 28.30 28.30 28.30 28.30 12.1K
10:18 28.24 28.24 28.24 28.24 6.3K
10:19 28.24 28.29 28.24 28.29 31.0K
10:29 28.40 28.40 28.40 28.40 0.3K
10:35 28.36 28.36 28.36 28.36 0.0K
10:39 28.36 28.36 28.36 28.36 2.0K
10:49 28.30 28.30 28.30 28.30 0.8K
10:57 28.30 28.30 28.30 28.30 39.8K
11:02 28.29 28.29 28.29 28.29 61.1K
11:10 28.30 28.30 28.30 28.30 0.2K
11:12 28.30 28.30 28.30 28.30 0.0K
11:15 28.30 28.30 28.30 28.30 2.0K
11:18 28.26 28.26 28.26 28.26 7.6K
11:19 28.18 28.18 28.18 28.18 6.7K
11:22 28.26 28.28 28.22 28.28 33.8K
11:23 28.28 28.28 28.18 28.26 26.2K
11:24 28.20 28.20 28.10 28.14 26.2K
11:25 28.06 28.10 28.04 28.04 15.1K
11:26 28.06 28.06 28.04 28.04 6.8K
11:27 27.96 28.05 27.96 28.05 43.0K
11:29 27.92 27.92 27.92 27.92 8.3K
11:30 27.90 27.98 27.90 27.98 41.3K
11:31 27.98 28.02 27.92 27.92 27.6K
11:32 27.98 28.00 27.98 28.00 11.5K
11:34 28.02 28.02 28.02 28.02 2.7K
11:35 28.04 28.04 28.01 28.01 1.4K
11:36 28.01 28.01 27.94 27.94 503.2K
11:37 27.94 27.94 27.94 27.94 27.0K
11:38 28.00 28.00 28.00 28.00 21.4K
11:41 27.88 27.88 27.88 27.88 0.1K
11:42 27.93 28.00 27.93 28.00 31.4K
11:44 27.90 27.90 27.90 27.90 14.7K
11:45 27.96 27.96 27.96 27.96 2.5K
11:47 27.96 27.96 27.96 27.96 0.6K
11:48 27.96 27.96 27.96 27.96 11.1K
11:49 27.90 27.90 27.90 27.90 0.6K
11:58 27.97 27.98 27.96 27.98 22.8K
12:00 28.00 28.05 28.00 28.04 31.2K
12:01 28.06 28.10 28.06 28.10 4.5K
12:02 28.08 28.12 28.08 28.12 0.1K
12:03 28.12 28.12 28.08 28.08 3.6K
12:07 28.07 28.07 28.07 28.07 50.0K
12:10 28.08 28.08 28.08 28.08 6.9K
12:11 28.12 28.12 28.12 28.12 3.2K
12:13 28.12 28.12 28.06 28.06 0.5K
12:17 28.04 28.04 28.04 28.04 4.1K
12:20 28.11 28.11 28.11 28.11 0.1K
12:21 28.11 28.11 28.11 28.11 0.1K
12:22 28.12 28.12 28.12 28.12 0.0K
12:23 28.09 28.09 28.09 28.09 2.0K
12:27 28.12 28.12 28.12 28.12 0.0K
12:30 28.09 28.13 28.09 28.13 17.2K
12:34 28.09 28.09 28.09 28.09 3.1K
12:38 28.09 28.09 28.09 28.09 1.0K
12:41 28.09 28.09 28.09 28.09 4.1K
12:42 28.12 28.12 28.12 28.12 0.0K
12:45 28.06 28.06 28.02 28.02 23.1K
12:52 28.03 28.03 28.03 28.03 1.1K
12:53 28.00 28.00 28.00 28.00 50.0K
12:59 27.94 28.02 27.94 28.02 170.4K
13:00 27.98 28.02 27.98 28.02 18.8K
13:02 28.02 28.02 28.02 28.02 0.8K
13:03 28.08 28.08 28.04 28.04 9.0K
13:04 28.18 28.23 28.16 28.23 44.9K
13:08 28.32 28.32 28.17 28.17 12.3K
13:27 28.19 28.19 28.19 28.19 0.9K
13:30 28.19 28.19 28.19 28.19 0.1K
13:50 28.16 28.16 28.16 28.16 0.0K
13:51 28.16 28.16 28.16 28.16 11.1K
13:52 28.16 28.16 28.16 28.16 5.2K
13:56 28.12 28.12 28.12 28.12 2.8K
14:00 28.12 28.12 28.12 28.12 3.4K
14:05 28.06 28.06 28.04 28.04 5.3K
14:08 28.06 28.06 28.06 28.06 0.5K
14:14 28.10 28.10 28.04 28.04 4.3K
14:16 28.10 28.10 28.10 28.10 4.0K
14:19 28.08 28.08 28.08 28.08 0.2K
14:21 28.08 28.08 28.08 28.08 8.1K
14:26 28.08 28.08 28.08 28.08 11.4K
14:27 28.13 28.13 28.11 28.11 0.0K
14:35 28.24 28.24 28.24 28.24 50.9K
14:38 28.06 28.06 28.06 28.06 4.6K
14:44 28.16 28.16 28.16 28.16 38.5K
14:46 28.09 28.09 28.09 28.09 0.0K
14:49 28.06 28.06 28.04 28.04 19.4K
14:52 28.02 28.02 27.98 27.98 4.1K
14:57 28.02 28.02 28.02 28.02 3.5K
15:00 28.06 28.06 28.06 28.06 5.0K
15:03 28.03 28.03 28.03 28.03 14.3K
15:04 28.06 28.06 28.06 28.06 3.0K
15:05 28.02 28.02 28.02 28.02 2.9K
15:06 28.08 28.08 28.06 28.06 3.1K
15:08 28.00 28.04 28.00 28.04 9.0K
15:09 28.04 28.04 28.04 28.04 0.0K
15:10 28.04 28.04 28.04 28.04 0.0K
15:11 28.06 28.06 28.06 28.06 0.0K
15:12 28.06 28.10 28.06 28.10 0.0K
15:13 28.10 28.10 27.98 27.98 505.1K
15:14 27.96 27.96 27.96 27.96 3.3K
15:15 27.94 27.97 27.94 27.97 38.7K
15:16 27.90 28.00 27.90 28.00 80.9K
15:20 27.92 28.02 27.92 28.02 140.9K
15:21 28.00 28.02 28.00 28.02 37.3K
15:23 27.92 27.92 27.92 27.92 4.3K
15:25 27.88 28.00 27.88 27.93 18.5K
15:27 27.93 27.93 27.93 27.93 0.0K
15:28 27.90 27.90 27.90 27.90 0.1K
15:33 27.94 27.98 27.94 27.98 3.3K
15:37 27.92 27.92 27.92 27.92 3.2K
15:38 27.90 27.90 27.90 27.90 0.0K
15:40 28.00 28.00 28.00 28.00 0.1K
15:42 28.00 28.00 27.90 27.90 17.9K
15:44 28.00 28.00 28.00 28.00 4.9K
15:51 28.01 28.01 28.01 28.01 14.3K
15:53 28.00 28.00 27.96 27.96 5.5K
15:55 27.92 27.92 27.92 27.92 6.4K
15:56 27.93 27.93 27.93 27.93 1.0K
16:03 27.98 27.98 27.98 27.98 0.0K
16:05 27.92 27.95 27.92 27.95 30.2K
16:06 27.84 27.84 27.84 27.84 5.5K
16:08 27.98 27.98 27.98 27.98 0.6K
16:13 27.98 27.98 27.98 27.98 0.4K
16:14 27.84 27.84 27.84 27.84 9.8K
16:15 27.91 27.91 27.91 27.91 1.6K
16:17 27.91 27.91 27.84 27.90 15.1K
16:18 27.92 27.96 27.92 27.96 56.1K
16:19 27.96 27.98 27.96 27.98 3.5K
16:20 27.95 27.95 27.90 27.90 5.0K
16:21 27.98 27.98 27.98 27.98 1.4K
16:22 27.94 27.98 27.90 27.98 14.6K
16:23 27.90 27.90 27.90 27.90 0.0K
16:24 27.96 27.96 27.96 27.96 3.7K
16:25 27.90 27.90 27.90 27.90 0.8K
16:26 27.92 28.02 27.90 28.02 12.0K
16:27 28.12 28.12 28.12 28.12 3.9K
16:28 28.00 28.00 28.00 28.00 16.2K
16:29 28.00 28.00 28.00 28.00 27.6K
16:35 28.04 28.04 28.04 28.04 219.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし