Boohoo Group PLC (DEBS)

DEBS
🏛️ イギリス →
12.62
最終更新: 2025-10-03
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 25.53 25.90 25.53 25.90 84.2K
08:03 25.86 25.86 25.86 25.86 0.2K
08:04 25.64 25.64 25.64 25.64 2.2K
08:07 25.90 25.90 25.60 25.60 3.2K
08:10 25.86 25.86 25.70 25.77 35.8K
08:14 25.86 25.86 25.86 25.86 0.0K
08:15 25.84 25.84 25.84 25.84 3.1K
08:18 25.64 25.64 25.64 25.64 30.0K
08:20 25.66 25.66 25.66 25.66 1.8K
08:25 25.90 25.90 25.90 25.90 3.2K
08:26 25.66 25.78 25.66 25.66 8.1K
08:28 25.76 25.76 25.76 25.76 3.3K
08:30 25.78 25.78 25.68 25.68 0.1K
08:32 25.68 25.68 25.68 25.68 0.0K
08:37 25.88 25.88 25.88 25.88 0.0K
08:38 25.66 25.66 25.66 25.66 25.0K
08:39 25.54 25.54 25.38 25.40 189.5K
08:42 25.38 25.38 25.38 25.38 7.8K
08:49 25.56 25.56 25.56 25.56 10.0K
08:54 25.49 25.49 25.49 25.49 21.4K
09:00 25.57 25.57 25.57 25.57 0.0K
09:06 25.45 25.45 25.45 25.45 5.0K
09:07 25.42 25.42 25.42 25.42 0.9K
09:22 25.64 25.68 25.64 25.68 1.7K
09:23 25.76 25.90 25.76 25.90 8.4K
09:32 25.65 25.65 25.65 25.65 25.0K
09:34 25.62 25.62 25.60 25.60 8.1K
09:40 25.90 26.08 25.90 26.08 25.2K
09:41 25.94 25.94 25.94 25.94 1.2K
09:42 26.09 26.09 25.91 25.91 43.9K
09:44 25.94 25.94 25.94 25.94 10.0K
09:51 25.96 25.96 25.96 25.96 5.9K
10:06 26.02 26.16 26.02 26.16 28.1K
10:20 26.00 26.00 26.00 26.00 0.5K
10:35 26.00 26.00 26.00 26.00 1.1K
10:37 26.09 26.09 26.09 26.09 0.0K
10:43 26.12 26.12 26.07 26.07 12.6K
10:48 26.00 26.00 26.00 26.00 0.1K
10:56 25.96 25.96 25.96 25.96 27.0K
11:11 26.08 26.08 26.08 26.08 2.0K
11:18 26.00 26.08 26.00 26.08 0.5K
11:20 26.00 26.01 26.00 26.01 12.6K
11:28 25.98 25.98 25.98 25.98 30.0K
11:30 25.96 26.24 25.96 26.24 48.6K
11:31 26.13 26.13 26.13 26.13 0.0K
11:32 26.00 26.13 26.00 26.13 30.0K
11:33 26.13 26.13 26.13 26.13 0.0K
11:40 26.02 26.02 26.02 26.02 1.4K
11:42 26.13 26.13 26.13 26.13 0.0K
11:43 26.13 26.13 26.13 26.13 0.0K
11:44 26.13 26.13 26.13 26.13 0.0K
11:45 26.13 26.13 26.13 26.13 0.0K
11:46 26.13 26.13 26.13 26.13 0.0K
11:47 26.13 26.13 26.07 26.07 0.0K
11:48 26.13 26.13 26.07 26.13 0.0K
11:49 26.13 26.13 26.13 26.13 0.0K
11:50 26.13 26.13 26.13 26.13 0.0K
11:51 26.13 26.13 26.13 26.13 0.0K
11:52 26.07 26.13 26.07 26.13 0.0K
11:53 26.07 26.13 26.07 26.13 0.0K
11:54 26.13 26.13 26.02 26.02 3.1K
11:55 26.07 26.07 26.07 26.07 0.0K
11:56 26.07 26.07 26.07 26.07 0.0K
11:57 26.07 26.07 26.07 26.07 0.0K
11:58 26.07 26.13 26.07 26.13 0.0K
12:00 26.13 26.13 26.13 26.13 0.0K
12:01 26.13 26.13 26.13 26.13 0.0K
12:07 26.13 26.13 26.13 26.13 0.0K
12:08 26.07 26.13 26.07 26.13 0.0K
12:09 26.07 26.13 26.07 26.13 0.0K
12:10 26.13 26.13 26.13 26.13 0.0K
12:11 26.13 26.13 26.13 26.13 0.0K
12:21 26.00 26.18 26.00 26.18 59.0K
12:30 26.08 26.08 26.08 26.08 0.0K
12:32 26.19 26.19 26.19 26.19 0.0K
12:33 26.19 26.19 26.19 26.19 0.0K
12:34 26.19 26.19 26.19 26.19 0.0K
12:35 26.19 26.19 26.19 26.19 0.0K
12:36 26.19 26.19 26.19 26.19 0.0K
12:37 26.19 26.19 26.19 26.19 0.0K
12:38 26.19 26.19 26.19 26.19 0.0K
12:39 26.19 26.19 26.19 26.19 0.0K
12:40 26.19 26.19 26.13 26.19 0.0K
12:41 26.19 26.19 26.13 26.13 0.0K
12:42 26.13 26.19 26.13 26.19 0.0K
12:43 26.19 26.19 26.19 26.19 0.0K
12:44 26.13 26.13 26.13 26.13 0.0K
12:45 26.13 26.13 26.13 26.13 0.0K
12:46 26.13 26.13 26.13 26.13 0.0K
12:47 26.13 26.24 26.13 26.13 1.7K
12:48 26.19 26.19 26.13 26.13 0.1K
12:49 26.19 26.19 26.13 26.13 0.0K
12:50 26.13 26.19 26.13 26.19 0.0K
12:51 26.13 26.19 26.13 26.19 0.0K
12:52 26.19 26.19 26.19 26.19 6.0K
12:53 26.19 26.19 26.19 26.19 0.0K
12:54 26.19 26.19 26.18 26.18 0.0K
12:55 26.11 26.18 26.11 26.18 0.0K
12:56 26.11 26.11 26.11 26.11 0.0K
12:57 26.18 26.18 26.11 26.11 0.0K
12:58 26.18 26.18 26.18 26.18 0.0K
12:59 26.18 26.18 26.18 26.18 0.0K
13:00 26.18 26.18 26.11 26.11 0.0K
13:01 26.18 26.18 26.11 26.11 0.0K
13:02 26.18 26.18 26.18 26.18 0.0K
13:03 26.18 26.18 26.18 26.18 0.0K
13:04 26.18 26.18 26.11 26.11 0.0K
13:05 26.11 26.18 26.11 26.18 0.0K
13:06 26.18 26.18 26.11 26.11 0.0K
13:14 26.09 26.09 26.09 26.09 1.2K
13:15 26.24 26.24 26.24 26.24 38.5K
13:26 26.24 26.24 26.24 26.24 3.9K
13:27 26.28 26.28 26.28 26.28 1.9K
13:28 26.30 26.30 26.30 26.30 2.0K
13:29 26.30 26.30 26.30 26.30 24.3K
13:32 26.30 26.30 26.30 26.30 10.1K
13:35 26.34 26.34 26.34 26.34 0.6K
13:36 26.44 26.44 26.44 26.44 25.0K
13:42 26.44 26.44 26.44 26.44 1.4K
13:43 26.43 26.46 26.43 26.46 3.9K
13:44 26.42 26.42 26.42 26.42 6.5K
13:45 26.50 26.50 26.50 26.50 5.4K
13:48 26.50 26.50 26.50 26.50 2.9K
13:49 26.50 26.50 26.42 26.42 9.3K
13:52 26.42 26.42 26.42 26.42 4.4K
13:55 26.32 26.32 26.32 26.32 5.3K
14:06 26.42 26.42 26.42 26.42 0.0K
14:15 26.38 26.38 26.38 26.38 2.7K
14:19 26.26 26.26 26.26 26.26 5.3K
14:22 26.38 26.38 26.38 26.38 0.6K
14:23 26.38 26.38 26.38 26.38 1.5K
14:30 26.44 26.44 26.44 26.44 3.8K
14:32 26.50 26.50 26.50 26.50 1.7K
14:34 26.37 26.37 26.37 26.37 5.0K
14:35 26.37 26.37 26.37 26.37 30.0K
14:36 26.46 26.46 26.46 26.46 0.1K
14:38 26.35 26.35 26.35 26.35 30.0K
14:39 26.36 26.36 26.36 26.36 2.5K
14:43 26.44 26.44 26.44 26.44 2.5K
14:47 26.50 26.50 26.50 26.50 2.5K
14:48 26.58 26.58 26.58 26.58 2.1K
14:53 26.54 26.54 26.54 26.54 14.4K
15:02 26.62 26.64 26.62 26.64 6.9K
15:05 26.61 26.61 26.61 26.61 11.5K
15:06 26.70 26.70 26.70 26.70 0.0K
15:07 26.70 26.70 26.60 26.70 0.0K
15:08 26.70 26.70 26.60 26.60 24.3K
15:09 26.60 26.60 26.60 26.60 0.0K
15:10 26.70 26.70 26.60 26.60 1.7K
15:11 26.60 26.60 26.60 26.60 0.0K
15:12 26.60 26.60 26.60 26.60 0.0K
15:13 26.56 26.68 26.56 26.68 0.0K
15:14 26.68 26.68 26.60 26.60 0.0K
15:15 26.60 26.68 26.60 26.68 0.0K
15:16 26.60 26.60 26.60 26.60 0.0K
15:17 26.56 26.64 26.56 26.64 12.2K
15:18 26.64 26.64 26.64 26.64 0.0K
15:19 26.64 26.64 26.64 26.64 0.2K
15:20 26.58 26.58 26.58 26.58 0.0K
15:21 26.58 26.58 26.58 26.58 0.0K
15:22 26.58 26.58 26.58 26.58 0.0K
15:23 26.64 26.66 26.64 26.66 5.3K
15:25 26.74 26.74 26.62 26.62 3.7K
15:26 26.70 26.74 26.70 26.74 7.6K
15:27 26.78 26.78 26.67 26.67 4.3K
15:28 26.67 26.67 26.67 26.67 3.4K
15:29 26.67 26.80 26.67 26.67 0.0K
15:30 26.80 26.80 26.67 26.67 6.0K
15:31 26.67 26.80 26.67 26.80 0.0K
15:32 26.70 26.76 26.70 26.76 16.4K
15:33 26.66 26.66 26.66 26.66 0.0K
15:34 26.66 26.66 26.62 26.66 30.0K
15:35 26.66 26.74 26.62 26.74 6.0K
15:37 26.74 26.74 26.74 26.74 0.3K
15:38 26.66 26.66 26.62 26.62 20.3K
15:43 26.74 26.74 26.74 26.74 1.0K
15:44 26.80 26.80 26.80 26.80 0.0K
15:49 26.80 26.94 26.66 26.94 16.4K
15:50 26.94 26.98 26.94 26.98 8.1K
15:51 26.96 27.01 26.94 26.94 3.6K
15:53 26.94 26.94 26.94 26.94 2.9K
15:55 27.06 27.06 27.06 27.06 0.0K
15:56 26.96 26.99 26.96 26.99 12.2K
15:57 26.96 26.96 26.96 26.96 0.4K
16:03 26.94 27.00 26.94 27.00 13.0K
16:06 27.04 27.04 27.04 27.04 4.0K
16:07 27.04 27.04 27.04 27.04 1.6K
16:09 27.03 27.03 27.03 27.03 0.3K
16:13 26.98 26.98 26.98 26.98 4.4K
16:14 27.02 27.02 27.02 27.02 3.2K
16:15 27.04 27.04 27.04 27.04 1.9K
16:16 27.00 27.00 27.00 27.00 0.0K
16:17 27.08 27.08 27.08 27.08 0.0K
16:20 27.03 27.03 27.03 27.03 3.7K
16:21 27.04 27.04 27.04 27.04 11.3K
16:22 26.96 26.96 26.96 26.96 30.0K
16:23 27.06 27.18 27.06 27.18 5.2K
16:24 27.02 27.20 27.02 27.20 19.5K
16:28 27.02 27.02 27.02 27.02 0.0K
16:29 27.20 27.20 27.01 27.01 72.2K
16:35 27.52 27.52 27.52 27.52 503.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし