Pets at Home Group PLC (PETSP)

PETSP
🏛️ イギリス →
203.20
最終更新: 2025-09-26
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
08:00 194.10 195.10 193.65 194.54 24.5K
08:02 194.00 194.00 193.00 193.98 12.9K
08:03 193.89 193.89 193.89 193.89 4.7K
08:04 193.82 195.00 193.82 195.00 21.9K
08:05 195.10 195.10 194.00 194.00 2.6K
08:07 193.10 193.10 193.10 193.10 7.9K
08:08 193.60 193.60 193.60 193.60 0.2K
08:09 193.20 193.20 192.90 192.90 3.4K
08:10 193.70 193.70 193.70 193.70 1.0K
08:11 193.10 193.10 193.10 193.10 2.3K
08:12 192.90 192.90 192.90 192.90 0.0K
08:13 193.11 193.11 193.11 193.11 5.2K
08:14 192.95 192.95 192.50 192.50 9.8K
08:15 192.68 192.70 192.20 192.70 5.3K
08:16 192.70 192.80 192.60 192.80 6.9K
08:18 192.80 192.80 192.60 192.70 7.6K
08:19 192.79 192.79 192.79 192.79 1.0K
08:20 192.71 192.71 192.71 192.71 1.6K
08:21 192.59 192.59 192.59 192.59 3.8K
08:23 192.50 192.61 192.50 192.61 4.3K
08:24 192.60 192.60 192.60 192.60 10.1K
08:25 192.60 192.60 192.50 192.50 11.9K
08:26 192.50 192.50 192.50 192.50 2.5K
08:27 192.50 192.50 192.00 192.00 5.6K
08:28 192.20 192.20 192.20 192.20 2.5K
08:29 192.30 192.30 192.30 192.30 0.8K
08:30 192.84 192.84 192.84 192.84 0.6K
08:31 192.60 192.60 192.60 192.60 4.2K
08:32 192.44 192.80 192.44 192.80 0.1K
08:34 192.40 192.60 192.40 192.60 1.7K
08:36 192.60 192.60 192.16 192.16 3.9K
08:37 192.40 192.40 192.40 192.40 2.0K
08:38 192.30 192.60 192.30 192.60 4.3K
08:39 192.70 192.70 192.70 192.70 1.8K
08:40 193.20 193.20 193.20 193.20 0.0K
08:41 192.82 193.10 192.82 193.10 1.3K
08:42 192.90 193.10 192.83 192.85 5.7K
08:43 192.70 192.90 192.70 192.90 0.1K
08:44 192.95 192.95 192.90 192.90 6.9K
08:45 193.00 193.00 193.00 193.00 0.0K
08:46 193.00 193.00 193.00 193.00 0.0K
08:47 192.88 192.88 192.68 192.81 6.5K
08:48 192.50 192.50 192.50 192.50 2.2K
08:52 192.50 192.50 192.50 192.50 0.5K
08:53 192.60 192.60 192.60 192.60 0.6K
08:55 192.70 192.70 192.70 192.70 0.0K
08:57 192.60 192.60 192.60 192.60 0.7K
08:58 192.60 192.60 192.60 192.60 0.7K
09:00 192.70 192.70 192.70 192.70 0.0K
09:01 192.70 192.70 192.70 192.70 0.0K
09:02 192.70 192.90 192.70 192.90 2.9K
09:03 192.80 192.80 192.80 192.80 0.6K
09:04 192.76 193.20 192.76 193.20 4.3K
09:05 193.60 193.60 193.60 193.60 0.0K
09:06 193.35 193.35 193.10 193.30 3.9K
09:10 193.00 193.10 193.00 193.10 4.8K
09:11 193.60 193.60 193.34 193.34 3.0K
09:12 193.34 193.34 193.34 193.34 2.6K
09:14 193.30 193.30 193.30 193.30 0.0K
09:15 193.30 193.30 193.30 193.30 0.8K
09:16 193.20 193.20 193.20 193.20 1.1K
09:18 193.50 193.50 193.50 193.50 1.7K
09:20 193.10 193.70 193.10 193.70 2.0K
09:21 194.30 194.50 194.00 194.50 1.0K
09:22 194.50 194.50 193.80 194.00 2.8K
09:23 194.00 194.00 194.00 194.00 0.0K
09:24 193.70 193.70 193.70 193.70 0.0K
09:25 194.00 194.00 194.00 194.00 0.0K
09:26 194.00 195.10 194.00 195.10 8.4K
09:28 194.50 194.90 194.50 194.90 1.0K
09:29 194.50 194.50 194.50 194.50 0.2K
09:30 195.10 195.10 194.80 194.80 4.1K
09:31 194.60 194.60 194.60 194.60 3.0K
09:33 194.70 194.70 194.70 194.70 0.0K
09:36 194.60 194.60 194.25 194.25 6.5K
09:37 194.70 194.70 194.30 194.37 12.4K
09:38 194.20 194.20 194.20 194.20 0.7K
09:39 194.40 194.70 194.40 194.70 8.9K
09:41 195.30 195.30 195.30 195.30 0.2K
09:42 194.90 194.90 194.90 194.90 0.1K
09:43 194.90 195.10 194.90 195.10 3.3K
09:44 195.20 195.20 195.00 195.00 0.3K
09:45 195.00 195.10 195.00 195.10 2.0K
09:46 195.00 195.20 195.00 195.10 3.4K
09:47 194.90 194.90 194.80 194.80 3.6K
09:48 194.90 194.90 194.90 194.90 0.2K
09:50 194.70 194.70 194.70 194.70 0.3K
09:52 194.90 194.90 194.90 194.90 0.1K
09:53 195.30 195.30 195.00 195.00 0.2K
09:54 195.30 195.30 195.30 195.30 0.6K
09:55 194.60 194.60 194.60 194.60 8.0K
09:56 195.10 195.10 195.10 195.10 1.9K
09:57 195.10 195.10 194.97 194.97 6.8K
09:59 195.30 195.30 195.30 195.30 0.0K
10:00 195.00 195.00 194.70 194.70 8.8K
10:01 194.70 194.70 194.60 194.60 0.1K
10:02 194.40 194.40 194.40 194.40 1.9K
10:04 194.30 194.40 194.30 194.40 1.4K
10:05 194.50 194.50 194.50 194.50 2.9K
10:06 194.50 194.50 194.40 194.43 2.6K
10:07 194.50 194.50 194.50 194.50 0.1K
10:08 194.50 194.50 194.50 194.50 7.7K
10:09 194.70 195.00 194.70 195.00 0.5K
10:10 195.00 195.00 195.00 195.00 2.3K
10:11 195.10 195.32 195.10 195.32 6.2K
10:13 195.80 195.80 195.50 195.60 6.0K
10:14 195.50 195.50 195.50 195.50 0.2K
10:15 195.50 195.50 195.40 195.50 1.4K
10:16 195.30 195.50 195.30 195.50 1.1K
10:17 195.30 195.50 195.30 195.50 0.7K
10:18 195.60 195.80 195.60 195.60 1.2K
10:20 195.80 195.80 195.80 195.80 0.1K
10:22 195.60 195.60 195.40 195.40 2.5K
10:23 195.48 195.48 195.48 195.48 1.4K
10:24 195.30 195.40 195.20 195.20 2.1K
10:25 195.10 195.10 195.10 195.10 0.8K
10:26 195.02 195.02 195.02 195.02 0.9K
10:27 195.10 195.10 195.10 195.10 0.9K
10:30 195.40 195.40 195.40 195.40 0.1K
10:31 195.20 195.20 195.20 195.20 0.7K
10:32 195.10 195.10 195.10 195.10 1.0K
10:33 195.00 195.00 195.00 195.00 0.1K
10:34 195.10 195.10 195.10 195.10 0.2K
10:36 195.00 195.30 195.00 195.20 6.7K
10:37 195.31 195.40 195.31 195.40 1.5K
10:39 195.30 195.30 195.20 195.20 1.1K
10:40 195.10 195.10 195.10 195.10 0.4K
10:41 195.17 195.17 195.17 195.17 0.9K
10:42 195.10 195.10 195.10 195.10 0.8K
10:43 195.13 195.13 195.10 195.10 0.3K
10:44 195.24 195.24 195.10 195.20 2.7K
10:47 195.20 195.20 195.10 195.10 0.3K
10:48 195.00 195.00 195.00 195.00 0.1K
10:50 195.10 195.10 195.10 195.10 0.1K
10:51 195.09 195.09 195.09 195.09 1.3K
10:52 195.10 195.10 195.10 195.10 0.6K
10:54 194.90 194.90 194.90 194.90 0.0K
10:58 194.90 194.90 194.90 194.90 1.2K
10:59 195.26 195.26 195.26 195.26 1.1K
11:01 195.30 195.30 195.30 195.30 0.8K
11:02 195.40 195.40 195.30 195.38 2.9K
11:05 195.60 195.60 195.60 195.60 0.2K
11:07 195.60 195.90 195.60 195.90 1.9K
11:09 195.70 195.70 195.70 195.70 0.6K
11:11 196.30 196.30 195.30 195.30 2.1K
11:12 196.00 196.00 196.00 196.00 0.0K
11:15 195.91 195.91 195.79 195.79 3.2K
11:17 195.70 195.70 195.70 195.70 0.0K
11:18 195.40 195.60 195.40 195.60 1.0K
11:19 195.60 195.60 195.60 195.60 2.1K
11:22 195.40 195.90 195.40 195.90 5.2K
11:24 195.70 195.70 195.70 195.70 9.2K
11:25 195.60 195.60 195.60 195.60 0.1K
11:26 195.69 195.69 195.69 195.69 2.3K
11:27 195.50 195.50 195.50 195.50 0.0K
11:28 195.70 195.80 195.70 195.80 4.1K
11:30 195.90 195.90 195.90 195.90 0.8K
11:31 195.70 195.70 195.70 195.70 1.2K
11:32 195.70 195.70 195.70 195.70 0.0K
11:33 195.90 195.90 195.70 195.70 2.1K
11:35 195.70 195.90 195.70 195.90 2.5K
11:36 196.10 196.60 196.10 196.60 2.9K
11:37 196.10 196.10 196.00 196.00 1.0K
11:38 196.30 196.30 196.30 196.30 0.0K
11:41 196.20 196.20 195.90 195.90 3.8K
11:42 196.00 196.20 196.00 196.20 2.0K
11:43 196.70 197.20 196.70 196.70 3.9K
11:44 196.50 196.50 196.50 196.50 0.0K
11:45 196.50 196.50 196.50 196.50 0.1K
11:47 196.50 196.50 196.50 196.50 0.3K
11:48 196.60 197.50 196.60 197.30 11.0K
11:49 197.20 197.20 197.20 197.20 0.9K
11:50 197.20 197.20 197.20 197.20 0.1K
11:51 197.40 197.40 197.30 197.30 0.5K
11:52 197.58 197.58 197.10 197.10 14.2K
11:54 197.40 197.40 197.00 197.00 0.6K
11:56 197.00 197.10 197.00 197.10 0.4K
11:57 197.20 197.20 197.20 197.20 0.1K
11:58 197.10 197.10 197.10 197.10 0.9K
12:00 197.20 197.30 197.20 197.30 0.5K
12:01 197.10 197.10 197.10 197.10 0.1K
12:03 197.60 197.60 197.60 197.60 0.0K
12:05 197.20 197.20 197.20 197.20 0.1K
12:06 197.80 197.80 197.20 197.20 1.9K
12:07 197.20 197.20 197.20 197.20 1.6K
12:09 197.40 197.40 197.40 197.40 0.0K
12:11 197.20 197.20 197.20 197.20 0.0K
12:12 197.20 197.20 197.00 197.00 0.9K
12:13 197.30 197.30 197.30 197.30 0.1K
12:14 197.00 197.00 197.00 197.00 3.7K
12:15 197.00 197.00 196.90 196.90 1.0K
12:18 197.00 197.20 197.00 197.20 1.2K
12:20 197.00 197.30 197.00 197.30 0.3K
12:21 197.30 197.30 197.20 197.20 5.5K
12:23 197.10 197.10 197.10 197.10 0.3K
12:26 196.70 196.70 196.70 196.70 0.2K
12:30 197.10 197.10 197.10 197.10 0.5K
12:31 196.70 196.70 196.70 196.70 0.2K
12:33 197.50 197.50 197.50 197.50 0.0K
12:34 196.90 196.90 196.90 196.90 0.9K
12:38 197.20 197.20 197.09 197.09 4.9K
12:39 197.30 197.30 197.30 197.30 2.0K
12:41 197.50 197.60 197.50 197.60 4.0K
12:42 197.60 197.80 197.60 197.80 1.1K
12:43 197.88 197.88 197.88 197.88 2.0K
12:46 198.10 198.10 197.70 197.70 2.6K
12:47 197.70 197.70 197.30 197.30 6.4K
12:48 197.60 197.60 197.50 197.50 0.1K
12:49 197.50 197.50 197.10 197.10 5.5K
12:50 197.40 197.60 197.30 197.30 1.6K
12:51 198.00 198.00 196.80 196.80 68.7K
12:52 197.00 197.90 197.00 197.90 72.8K
12:53 197.90 197.90 197.50 197.50 7.0K
12:54 197.30 197.30 197.30 197.30 0.0K
12:55 197.80 197.80 197.80 197.80 0.0K
12:57 197.30 197.30 197.30 197.30 0.0K
12:58 197.70 197.70 197.70 197.70 0.1K
12:59 197.70 197.80 197.70 197.80 0.5K
13:00 197.60 197.60 197.60 197.60 0.4K
13:01 197.60 197.60 197.60 197.60 0.0K
13:02 197.60 197.60 197.60 197.60 2.2K
13:03 197.50 197.50 197.50 197.50 1.5K
13:04 197.90 197.90 197.90 197.90 1.0K
13:05 197.36 197.36 197.36 197.36 2.9K
13:06 197.60 197.60 197.30 197.60 4.1K
13:09 197.80 197.80 197.40 197.40 0.5K
13:10 197.40 197.80 197.10 197.80 2.3K
13:12 198.10 198.10 198.10 198.10 0.0K
13:14 197.60 197.90 197.60 197.90 3.6K
13:16 198.20 198.20 198.20 198.20 0.0K
13:18 197.70 198.00 197.60 198.00 3.6K
13:19 197.40 197.40 197.40 197.40 1.2K
13:21 197.50 197.50 197.50 197.50 0.1K
13:23 197.60 197.60 197.60 197.60 0.0K
13:24 197.40 197.40 197.26 197.26 4.1K
13:25 197.50 197.50 197.50 197.50 0.0K
13:26 197.30 198.00 197.30 198.00 1.7K
13:32 198.00 198.00 198.00 198.00 5.8K
13:33 197.50 197.60 197.40 197.60 1.4K
13:34 197.40 197.40 197.40 197.40 0.5K
13:36 197.30 197.30 197.30 197.30 1.1K
13:38 197.60 197.60 197.00 197.00 1.1K
13:39 196.90 196.90 196.90 196.90 3.4K
13:40 196.90 196.90 196.90 196.90 1.0K
13:41 197.30 197.30 197.30 197.30 0.0K
13:43 197.30 197.30 197.30 197.30 0.2K
13:44 197.30 197.30 197.30 197.30 0.0K
13:45 197.30 198.30 197.30 198.18 4.5K
13:46 198.00 198.00 198.00 198.00 0.3K
13:47 198.00 198.60 198.00 198.60 2.5K
13:49 198.00 198.00 198.00 198.00 0.4K
13:50 198.10 198.10 198.10 198.10 0.1K
13:52 198.60 198.60 197.80 197.80 1.1K
13:53 198.59 198.59 198.59 198.59 0.0K
13:54 198.60 198.60 198.60 198.60 0.1K
13:55 197.90 197.90 197.80 197.80 2.1K
13:56 198.00 198.00 198.00 198.00 0.4K
13:57 197.40 197.40 197.40 197.40 0.5K
13:59 197.30 197.70 197.30 197.70 4.2K
14:00 197.50 197.50 197.30 197.30 2.9K
14:01 197.40 197.90 197.00 197.90 2.8K
14:02 197.70 197.70 197.70 197.70 0.2K
14:04 198.00 198.00 198.00 198.00 0.0K
14:06 198.00 198.00 198.00 198.00 0.0K
14:07 197.68 198.00 197.68 198.00 0.8K
14:08 197.60 197.60 197.50 197.50 2.0K
14:10 197.80 197.80 197.80 197.80 0.5K
14:12 197.60 197.90 197.60 197.90 0.3K
14:13 197.90 197.90 197.90 197.90 0.0K
14:14 197.90 198.20 197.90 198.20 6.8K
14:15 198.22 198.22 198.22 198.22 1.0K
14:16 198.60 198.60 198.60 198.60 0.0K
14:17 198.60 198.60 198.30 198.30 0.3K
14:20 198.40 198.50 198.40 198.50 2.8K
14:21 198.30 198.36 198.30 198.30 4.4K
14:22 198.60 198.60 198.60 198.60 0.6K
14:25 198.10 198.10 198.00 198.00 5.0K
14:26 198.10 198.10 198.10 198.10 0.1K
14:27 198.00 198.00 197.90 197.90 2.2K
14:28 197.85 197.85 197.85 197.85 5.1K
14:30 198.00 198.00 198.00 198.00 0.1K
14:31 198.00 198.00 198.00 198.00 0.6K
14:32 197.70 197.70 197.70 197.70 0.0K
14:34 198.00 198.00 198.00 198.00 1.4K
14:35 198.30 198.30 197.90 197.90 0.3K
14:36 198.10 198.10 198.10 198.10 0.6K
14:38 197.70 198.10 197.70 198.10 0.3K
14:39 197.80 197.80 197.80 197.80 2.1K
14:40 197.90 198.10 197.90 198.10 2.3K
14:41 198.10 198.30 198.00 198.30 5.0K
14:42 197.80 198.10 197.80 197.90 16.5K
14:43 198.10 198.10 198.10 198.10 0.2K
14:44 197.80 198.10 197.80 198.10 0.1K
14:46 197.89 198.10 197.89 198.10 2.0K
14:47 198.30 198.60 198.30 198.60 2.3K
14:48 198.38 198.38 198.38 198.38 5.0K
14:50 198.70 198.70 198.50 198.50 1.7K
14:51 198.70 198.70 198.00 198.00 3.1K
14:52 197.80 197.80 197.80 197.80 8.6K
14:53 198.10 198.10 198.10 198.10 0.2K
14:54 198.00 198.10 198.00 198.10 2.4K
14:55 198.00 198.00 198.00 198.00 0.0K
14:56 198.20 198.20 198.10 198.10 2.9K
14:57 197.90 197.90 197.90 197.90 0.8K
14:58 197.90 198.20 197.90 198.20 0.5K
14:59 197.80 197.80 197.80 197.80 0.0K
15:00 198.00 198.62 198.00 198.62 16.9K
15:01 198.10 198.10 198.10 198.10 1.2K
15:02 198.10 198.10 198.10 198.10 0.0K
15:03 198.20 198.20 198.20 198.20 0.7K
15:04 198.30 198.30 198.10 198.20 3.2K
15:06 198.07 198.20 198.07 198.20 2.0K
15:07 197.79 197.90 197.79 197.80 168.8K
15:08 197.80 198.00 197.65 197.65 5.9K
15:09 197.80 197.80 197.80 197.80 0.0K
15:12 197.80 197.80 197.30 197.30 6.0K
15:13 197.30 197.70 197.30 197.70 8.0K
15:14 197.70 197.90 197.70 197.90 5.1K
15:15 197.50 197.90 197.50 197.90 7.5K
15:17 198.00 198.00 197.70 197.70 4.0K
15:19 197.60 197.60 197.60 197.60 0.5K
15:21 197.50 197.50 197.50 197.50 0.0K
15:22 197.50 197.50 197.50 197.50 2.3K
15:23 197.60 197.60 197.60 197.60 1.4K
15:24 197.70 197.70 197.70 197.70 4.8K
15:25 197.80 198.10 197.80 198.10 0.1K
15:26 197.94 198.00 197.80 198.00 4.4K
15:27 197.70 197.70 197.70 197.70 0.0K
15:29 197.76 198.00 197.76 198.00 0.1K
15:30 198.10 198.10 198.10 198.10 0.0K
15:31 197.90 197.90 197.90 197.90 0.6K
15:32 198.00 198.00 198.00 198.00 3.4K
15:34 198.10 198.10 198.00 198.00 0.1K
15:35 198.00 198.00 198.00 198.00 0.5K
15:36 198.10 198.10 198.10 198.10 0.8K
15:37 198.25 198.25 198.25 198.25 0.0K
15:38 198.05 198.05 198.05 198.05 0.1K
15:39 198.00 198.00 197.90 198.00 4.0K
15:40 198.30 198.30 198.09 198.09 1.8K
15:42 198.00 198.00 198.00 198.00 0.4K
15:43 197.90 198.10 197.90 198.10 2.7K
15:44 198.20 198.20 198.20 198.20 0.0K
15:45 198.10 198.10 198.10 198.10 1.6K
15:46 198.00 198.20 198.00 198.10 0.7K
15:47 198.00 198.20 198.00 198.20 2.4K
15:49 197.90 197.90 197.90 197.90 2.0K
15:50 197.79 197.79 197.79 197.79 0.1K
15:51 197.70 197.70 197.70 197.70 0.2K
15:52 198.00 198.00 198.00 198.00 0.0K
15:53 197.90 198.20 197.90 198.20 4.2K
15:54 198.10 198.10 197.90 197.90 1.2K
15:55 197.60 198.00 197.60 197.90 2.9K
15:56 198.10 198.10 198.10 198.10 6.5K
15:57 198.10 198.10 198.10 198.10 0.6K
15:58 198.20 198.20 198.00 198.00 1.1K
15:59 198.30 198.30 198.14 198.20 6.3K
16:00 198.50 198.50 198.50 198.50 0.0K
16:01 198.50 198.50 198.40 198.50 1.5K
16:02 198.60 198.60 198.50 198.60 5.4K
16:03 198.60 198.60 198.60 198.60 2.7K
16:04 198.70 198.70 198.60 198.60 0.4K
16:05 198.50 198.60 198.50 198.60 6.2K
16:06 198.80 198.80 198.70 198.70 1.9K
16:07 198.69 198.69 198.66 198.66 0.9K
16:08 198.90 198.90 198.90 198.90 0.0K
16:09 198.90 198.90 198.87 198.87 1.5K
16:10 198.80 198.80 198.80 198.80 0.4K
16:11 198.70 198.80 198.70 198.80 2.4K
16:13 198.70 198.80 198.70 198.80 2.1K
16:14 198.70 198.90 198.70 198.90 2.7K
16:15 199.10 199.10 199.00 199.00 2.5K
16:16 199.10 199.10 199.10 199.10 2.2K
16:17 199.20 199.30 198.90 199.10 1.2K
16:18 199.10 199.10 199.10 199.10 0.8K
16:19 199.30 199.50 199.30 199.50 1.4K
16:20 199.50 199.50 199.30 199.30 1.5K
16:21 199.40 199.40 199.40 199.40 0.0K
16:22 199.10 199.10 199.10 199.10 0.0K
16:24 199.20 199.20 199.20 199.20 0.0K
16:25 199.24 199.24 199.24 199.24 0.1K
16:26 199.30 199.40 199.30 199.40 0.9K
16:27 199.40 199.90 199.40 199.90 9.8K
16:28 199.90 200.04 199.90 200.04 21.1K
16:29 200.20 200.20 200.00 200.00 1.9K
16:35 198.40 198.40 192.45 198.40 902.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし