Empiric Student Property PLC (ESP)

ESP
🏛️ イギリス →
91.80
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 82.40 83.60 82.40 83.60 1.3K
08:02 83.04 83.04 83.04 83.04 17.2K
08:04 83.26 83.26 83.26 83.26 6.9K
08:10 83.03 83.03 83.03 83.03 0.8K
08:20 82.90 82.90 82.70 82.70 2.0K
08:29 82.40 82.40 82.20 82.20 15.5K
08:30 82.20 82.20 82.20 82.20 1.2K
08:32 82.00 82.10 81.70 81.70 15.0K
08:33 81.70 81.79 81.70 81.79 7.4K
08:35 81.70 81.70 81.70 81.70 3.7K
08:38 81.80 82.10 81.80 82.10 6.6K
08:39 82.30 82.30 82.30 82.30 2.0K
08:41 82.00 82.00 81.80 81.80 13.0K
08:48 81.60 81.70 81.60 81.70 8.0K
08:49 81.80 81.80 81.80 81.80 0.5K
08:50 81.80 81.80 81.80 81.80 0.9K
08:57 81.85 81.85 81.85 81.85 12.1K
08:58 81.70 81.70 81.60 81.60 2.7K
09:01 81.40 81.50 81.40 81.50 1.6K
09:03 81.20 81.20 81.20 81.20 8.8K
09:06 81.30 81.30 81.20 81.20 13.4K
09:08 81.20 81.20 81.20 81.20 1.7K
09:10 80.90 80.90 80.70 80.70 23.8K
09:15 80.69 80.69 80.60 80.60 2.1K
09:21 80.60 80.60 80.60 80.60 0.7K
09:29 80.79 80.79 80.79 80.79 2.5K
09:30 80.80 80.80 80.80 80.80 19.2K
09:32 80.80 80.80 80.80 80.80 3.7K
09:33 80.80 80.80 80.80 80.80 1.7K
09:35 80.80 80.80 80.80 80.80 0.7K
09:36 80.70 80.70 80.70 80.70 2.1K
09:37 80.70 80.70 80.70 80.70 2.6K
09:41 80.50 80.70 80.50 80.70 20.2K
09:44 80.78 80.78 80.66 80.66 13.2K
09:47 80.80 80.80 80.80 80.80 5.5K
09:48 80.80 80.80 80.60 80.60 3.9K
09:50 80.70 80.70 80.70 80.70 0.0K
09:53 80.70 80.70 80.10 80.10 4.3K
09:54 80.00 80.00 80.00 80.00 15.0K
09:55 79.70 79.90 79.70 79.90 14.4K
09:58 80.10 80.10 80.10 80.10 13.3K
09:59 80.20 80.60 80.20 80.60 13.7K
10:00 80.60 80.60 80.50 80.60 18.7K
10:06 80.60 80.90 80.60 80.90 30.4K
10:15 81.00 81.00 81.00 81.00 2.5K
10:18 80.90 80.90 80.90 80.90 2.1K
10:20 81.00 81.00 81.00 81.00 8.9K
10:24 81.10 81.19 81.10 81.19 1.2K
10:25 81.10 81.10 81.10 81.10 12.7K
10:46 81.16 81.16 81.16 81.16 0.5K
10:47 81.16 81.16 81.08 81.08 22.9K
10:51 81.00 81.00 80.90 80.90 42.5K
10:55 80.80 80.80 80.80 80.80 0.0K
10:56 80.80 80.80 80.73 80.73 45.2K
11:06 80.73 80.73 80.73 80.73 2.7K
11:07 80.80 80.80 80.80 80.80 10.3K
11:09 80.70 80.80 80.60 80.70 67.7K
11:10 80.50 80.50 79.80 79.80 68.0K
11:12 79.80 79.90 79.80 79.90 29.2K
11:15 79.90 79.90 79.90 79.90 9.2K
11:16 79.90 79.90 79.90 79.90 0.0K
11:17 80.00 80.00 79.88 79.88 3.7K
11:18 80.10 80.10 80.10 80.10 1.2K
11:22 79.90 79.90 79.90 79.90 4.2K
11:23 79.70 79.70 79.70 79.70 15.2K
11:24 79.80 79.90 79.80 79.90 36.1K
11:25 79.80 79.80 79.80 79.80 38.2K
11:27 79.84 79.84 79.84 79.84 10.5K
11:29 79.80 79.80 79.80 79.80 8.2K
11:30 79.80 79.80 79.80 79.80 39.6K
11:32 79.80 79.90 79.80 79.80 39.3K
11:35 79.90 79.90 79.90 79.90 6.8K
11:36 79.80 79.80 79.80 79.80 22.1K
11:38 79.80 79.80 79.80 79.80 1.9K
11:39 79.80 79.80 79.80 79.80 4.5K
11:41 79.90 79.90 79.90 79.90 72.1K
11:52 79.38 79.38 79.38 79.38 3.0K
11:53 79.40 79.40 79.40 79.40 16.6K
11:54 79.20 79.20 79.20 79.20 2.2K
11:56 79.20 79.20 79.20 79.20 8.8K
11:57 79.20 79.20 79.20 79.20 3.6K
11:58 79.20 79.30 79.20 79.20 88.2K
11:59 79.20 79.20 79.20 79.20 11.8K
12:00 79.20 79.30 79.20 79.30 4.1K
12:04 78.90 79.00 78.90 79.00 28.4K
12:07 79.20 79.20 78.90 78.90 41.4K
12:08 78.70 78.93 78.70 78.93 26.3K
12:09 79.00 79.00 79.00 79.00 4.9K
12:10 79.20 79.20 79.20 79.20 8.7K
12:11 79.40 79.40 79.00 79.00 119.2K
12:12 79.00 79.00 79.00 79.00 15.8K
12:13 79.00 79.00 79.00 79.00 65.1K
12:14 79.00 79.00 79.00 79.00 10.7K
12:15 79.03 79.03 79.03 79.03 5.4K
12:16 79.00 79.00 79.00 79.00 6.3K
12:18 79.00 79.00 79.00 79.00 12.4K
12:19 79.00 79.00 79.00 79.00 31.7K
12:20 79.00 79.00 79.00 79.00 2.7K
12:21 79.00 79.10 79.00 79.09 13.3K
12:22 79.00 79.00 79.00 79.00 4.9K
12:23 79.00 79.00 79.00 79.00 51.8K
12:24 79.00 79.00 79.00 79.00 8.3K
12:25 79.00 79.00 79.00 79.00 5.1K
12:26 79.00 79.00 79.00 79.00 7.2K
12:27 79.00 79.00 79.00 79.00 4.0K
12:28 79.00 79.09 79.00 79.09 16.5K
12:29 79.00 79.03 79.00 79.03 53.7K
12:30 79.00 79.00 79.00 79.00 22.0K
12:31 79.00 79.00 79.00 79.00 0.6K
12:33 79.09 79.09 79.00 79.00 6.4K
12:34 79.00 79.00 79.00 79.00 0.6K
12:35 79.00 79.00 79.00 79.00 2.1K
12:36 79.00 79.00 79.00 79.00 20.7K
12:37 79.00 79.00 79.00 79.00 2.4K
12:38 79.00 79.00 79.00 79.00 0.0K
12:39 79.00 79.00 79.00 79.00 0.8K
12:41 79.00 79.00 79.00 79.00 2.9K
12:45 79.00 79.00 78.70 78.70 47.3K
12:48 78.80 78.80 78.80 78.80 11.9K
12:50 78.89 78.89 78.89 78.89 7.0K
12:51 78.40 78.40 78.10 78.10 34.5K
13:07 78.39 78.39 78.39 78.39 0.5K
13:08 78.39 78.60 78.39 78.60 8.8K
13:11 78.40 78.40 78.40 78.40 4.7K
13:14 78.60 78.70 78.60 78.60 15.6K
13:21 78.53 78.53 78.53 78.53 3.2K
13:26 78.60 78.60 78.60 78.60 5.6K
13:27 78.77 78.77 78.77 78.77 0.1K
13:29 78.75 78.75 78.75 78.75 1.0K
13:30 78.79 78.90 78.79 78.90 6.2K
13:31 78.99 78.99 78.99 78.99 8.0K
13:32 78.99 79.20 78.99 79.20 4.5K
13:34 79.20 79.40 79.20 79.40 19.3K
13:35 79.49 79.49 79.49 79.49 0.3K
13:38 78.50 78.50 78.50 78.50 14.0K
13:41 79.50 79.60 79.50 79.60 10.2K
13:46 79.90 79.90 79.90 79.90 2.1K
13:48 79.90 79.90 79.90 79.90 0.0K
13:51 80.00 80.00 80.00 80.00 42.4K
13:52 80.00 80.00 80.00 80.00 56.9K
13:55 80.00 80.00 80.00 80.00 1.2K
13:57 80.00 80.00 80.00 80.00 22.4K
13:58 80.00 80.00 80.00 80.00 12.8K
14:03 80.00 80.00 79.60 79.60 43.3K
14:04 80.00 80.00 80.00 80.00 2.4K
14:07 80.00 80.00 80.00 80.00 19.3K
14:10 80.15 80.15 80.10 80.10 0.6K
14:11 80.08 80.08 80.08 80.08 0.1K
14:13 80.09 80.15 80.09 80.15 20.1K
14:18 80.00 80.00 80.00 80.00 32.0K
14:19 80.10 80.10 80.10 80.10 0.7K
14:20 80.00 80.00 80.00 80.00 6.4K
14:21 80.00 80.00 79.80 80.00 58.6K
14:22 80.00 80.00 80.00 80.00 51.8K
14:23 80.00 80.00 80.00 80.00 25.7K
14:25 79.70 79.70 79.61 79.61 4.9K
14:30 79.30 79.30 79.30 79.30 1.4K
14:31 79.40 79.40 79.40 79.40 0.0K
14:36 79.40 79.50 79.40 79.50 5.8K
14:46 79.80 79.80 79.80 79.80 2.5K
14:50 79.80 79.90 79.80 79.90 8.4K
14:51 79.90 80.00 79.90 80.00 48.9K
14:52 80.00 80.00 80.00 80.00 19.3K
14:54 80.00 80.00 80.00 80.00 11.3K
14:55 80.00 80.00 80.00 80.00 29.3K
14:56 80.02 80.02 80.02 80.02 1.1K
14:57 80.00 80.00 80.00 80.00 61.1K
14:58 79.80 80.00 79.70 79.70 17.5K
15:00 79.40 79.40 79.40 79.40 0.3K
15:01 79.20 79.30 79.20 79.30 1.6K
15:02 79.20 79.20 79.20 79.20 0.5K
15:04 79.50 79.50 79.50 79.50 40.7K
15:05 79.50 79.50 79.50 79.50 0.7K
15:06 79.60 79.60 79.60 79.60 3.7K
15:08 79.60 79.60 79.60 79.60 0.3K
15:14 79.64 79.64 79.64 79.64 0.0K
15:15 79.70 79.70 79.70 79.70 7.8K
15:19 79.80 79.80 79.80 79.80 4.0K
15:20 79.80 79.80 79.80 79.80 2.2K
15:24 79.60 79.60 79.60 79.60 10.5K
15:31 79.60 79.60 79.60 79.60 0.6K
15:32 79.60 79.60 79.60 79.60 14.5K
15:35 79.50 79.50 79.40 79.40 116.4K
15:36 79.30 79.30 79.00 79.00 40.6K
15:37 79.50 79.50 79.50 79.50 21.7K
15:38 79.50 79.60 79.50 79.50 14.4K
15:39 79.50 79.60 79.50 79.50 5.0K
15:41 79.70 79.70 79.70 79.70 5.3K
15:42 79.80 79.80 79.80 79.80 0.8K
15:45 79.90 80.00 79.90 80.00 7.3K
15:46 80.00 80.00 80.00 80.00 4.7K
15:50 80.00 80.00 80.00 80.00 1.1K
15:53 80.07 80.07 80.07 80.07 0.6K
15:55 79.90 80.10 79.90 80.10 34.1K
15:56 80.00 80.00 80.00 80.00 32.9K
15:58 80.00 80.00 80.00 80.00 0.0K
15:59 80.00 80.00 80.00 80.00 37.5K
16:00 80.00 80.00 80.00 80.00 15.5K
16:04 79.70 79.70 79.70 79.70 14.3K
16:05 79.40 79.40 79.40 79.40 3.8K
16:06 79.20 79.20 79.20 79.20 3.8K
16:08 79.30 79.40 79.20 79.40 33.6K
16:09 79.50 79.50 79.50 79.50 8.8K
16:10 79.50 79.50 79.50 79.50 1.2K
16:11 79.50 79.50 79.50 79.50 16.8K
16:13 79.60 79.60 79.60 79.60 38.5K
16:14 79.60 79.60 79.60 79.60 4.4K
16:15 79.70 79.70 79.70 79.70 31.2K
16:16 79.80 79.80 79.70 79.80 17.4K
16:18 79.81 79.81 79.81 79.80 15.6K
16:22 80.00 80.00 80.00 80.00 16.6K
16:23 80.00 80.00 80.00 80.00 0.7K
16:24 80.10 80.10 80.10 80.10 0.0K
16:25 80.00 80.00 80.00 80.00 2.2K
16:26 79.90 80.00 79.90 80.00 27.9K
16:27 80.00 80.00 80.00 80.00 1.1K
16:29 80.10 80.10 80.00 80.00 34.5K
16:35 79.90 79.90 79.90 79.90 1,293.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし