Raspberry Pi Holdings PLC (RPI)

RPI
🏛️ イギリス →
415.20
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
08:00 429.40 432.88 429.40 432.88 3.8K
08:01 431.67 431.67 431.67 431.67 0.9K
08:02 429.97 429.97 429.97 429.97 0.7K
08:03 431.42 431.42 431.42 431.42 1.2K
08:06 430.40 431.40 430.40 431.40 3.1K
08:07 431.12 431.12 431.12 431.12 0.2K
08:08 430.20 431.80 430.20 430.40 6.1K
08:09 428.00 428.20 428.00 428.20 6.5K
08:10 427.94 429.00 427.94 429.00 8.5K
08:11 428.60 429.20 428.20 429.00 3.3K
08:12 427.60 429.60 424.40 424.60 13.5K
08:13 424.00 430.60 424.00 429.00 26.5K
08:14 429.20 429.20 427.80 427.80 252.5K
08:15 427.60 429.60 427.60 429.60 0.0K
08:16 426.60 426.60 426.00 426.00 3.4K
08:17 428.60 428.60 427.20 427.40 3.2K
08:18 427.80 428.60 427.60 427.60 4.3K
08:19 429.00 429.00 429.00 429.00 0.2K
08:20 428.26 429.40 428.26 428.95 4.7K
08:22 430.20 431.60 430.20 431.60 1.6K
08:23 430.00 430.00 429.80 430.00 1.2K
08:24 431.00 431.40 431.00 431.40 1.6K
08:25 431.80 432.00 431.80 432.00 1.5K
08:29 433.80 433.80 433.80 433.80 0.1K
08:30 432.20 432.20 432.00 432.00 0.6K
08:31 431.28 432.99 431.28 432.99 0.4K
08:32 431.27 431.27 431.27 431.27 0.0K
08:34 432.99 432.99 432.16 432.16 0.2K
08:35 431.20 431.20 431.20 431.20 0.0K
08:36 433.80 435.40 432.60 435.40 3.1K
08:38 436.40 436.40 435.90 435.90 0.1K
08:39 436.40 436.40 436.32 436.32 0.0K
08:40 435.00 435.00 435.00 435.00 0.1K
08:41 436.20 436.20 436.20 436.20 0.0K
08:45 435.22 435.22 435.22 435.22 0.4K
08:46 436.33 436.33 436.33 436.33 0.0K
08:48 436.20 436.60 436.20 436.60 0.7K
08:49 435.32 436.00 435.20 435.20 11.8K
08:50 435.00 435.00 435.00 435.00 0.3K
08:52 434.80 434.80 434.80 434.80 0.0K
08:54 435.40 435.40 435.40 435.40 0.3K
08:55 435.34 435.34 435.34 435.34 1.1K
08:57 435.00 435.00 435.00 435.00 0.8K
09:00 435.80 435.80 435.80 435.80 0.2K
09:02 435.80 435.80 433.40 434.20 4.1K
09:03 434.20 434.20 433.20 433.20 25.3K
09:04 432.80 434.40 432.80 434.40 0.3K
09:05 434.00 434.00 434.00 434.00 0.1K
09:08 434.28 435.00 434.00 434.00 1.0K
09:09 436.40 436.40 436.40 436.40 16.3K
09:10 436.20 436.20 436.20 436.20 0.1K
09:12 436.40 436.40 436.40 436.40 2.2K
09:13 437.40 437.80 437.40 437.80 0.7K
09:14 437.60 437.60 437.20 437.20 2.0K
09:16 438.00 438.00 438.00 438.00 0.0K
09:17 437.20 437.20 437.20 437.20 0.0K
09:19 438.00 438.00 438.00 438.00 0.1K
09:20 438.00 438.00 438.00 438.00 3.5K
09:21 439.23 441.80 439.23 441.80 7.1K
09:22 441.63 442.20 441.00 441.20 4.1K
09:23 440.80 440.80 440.80 440.80 0.2K
09:24 440.80 440.80 438.60 439.00 7.1K
09:25 440.20 440.20 440.20 440.20 0.3K
09:27 441.40 441.40 441.40 441.40 0.1K
09:29 440.70 440.70 440.70 440.70 1.8K
09:30 440.00 440.00 440.00 440.00 0.0K
09:31 439.50 440.40 438.82 440.40 0.6K
09:32 438.00 440.40 438.00 440.40 0.2K
09:33 438.40 438.40 438.40 438.40 0.0K
09:34 438.30 438.30 438.30 438.30 4.5K
09:35 437.64 437.64 437.64 437.64 5.0K
09:37 437.00 437.00 437.00 437.00 0.5K
09:38 437.00 437.00 435.60 435.60 0.3K
09:39 437.20 437.20 437.20 437.20 0.0K
09:40 434.80 434.80 434.80 434.80 2.0K
09:41 434.41 434.41 434.41 434.41 7.1K
09:42 434.78 435.80 434.78 434.78 12.1K
09:43 435.27 435.27 435.27 435.27 0.5K
09:45 436.20 436.20 436.20 436.20 0.0K
09:49 435.10 435.10 435.10 435.10 3.9K
09:50 436.20 436.20 436.20 436.20 0.9K
10:02 436.20 436.20 435.60 435.60 4.6K
10:03 436.15 436.15 436.15 436.15 0.7K
10:04 436.80 436.80 436.80 436.80 0.1K
10:07 437.00 437.00 437.00 437.00 1.7K
10:09 437.80 437.80 437.80 437.80 0.1K
10:10 436.80 436.80 436.80 436.80 4.6K
10:13 437.26 437.26 436.80 436.80 4.6K
10:14 436.80 436.80 436.80 436.80 0.4K
10:15 437.80 438.00 437.80 438.00 0.3K
10:16 438.00 438.40 438.00 438.20 0.6K
10:17 437.80 437.80 437.80 437.80 0.0K
10:20 437.80 437.80 437.80 437.80 0.0K
10:21 438.36 438.36 438.36 438.36 0.0K
10:22 438.36 438.36 438.36 438.36 1.1K
10:24 437.60 437.60 437.40 437.40 0.9K
10:25 436.20 437.20 436.20 437.20 0.2K
10:27 437.60 437.60 437.60 437.60 0.0K
10:33 437.47 437.47 437.47 437.47 0.6K
10:35 437.60 437.60 437.60 437.60 0.0K
10:38 437.48 437.48 437.48 437.48 4.2K
10:40 437.00 437.00 436.40 436.40 2.1K
10:43 437.40 437.40 437.40 437.40 0.0K
10:46 436.20 436.20 436.20 436.20 0.3K
10:50 436.20 436.20 436.20 436.20 0.1K
10:51 437.80 440.00 437.80 439.00 3.1K
10:52 439.00 439.00 439.00 439.00 0.2K
10:53 438.95 438.95 438.95 438.95 0.4K
10:55 439.00 439.20 438.60 438.60 0.9K
10:56 439.40 439.40 438.98 438.98 0.4K
10:57 439.40 439.40 438.80 438.80 0.2K
10:58 440.40 440.40 440.40 440.40 2.7K
10:59 440.00 440.00 440.00 440.00 2.0K
11:02 439.00 439.20 439.00 439.20 0.3K
11:04 438.20 438.20 438.20 438.20 0.1K
11:05 438.20 438.20 438.20 438.20 0.0K
11:09 438.76 438.76 438.76 438.76 0.4K
11:10 438.20 438.20 438.20 438.20 0.0K
11:12 438.70 438.70 438.70 438.70 0.7K
11:13 438.20 438.20 438.20 438.20 0.1K
11:15 438.20 438.20 438.20 438.20 0.0K
11:18 438.20 438.20 438.20 438.20 0.0K
11:23 439.80 441.20 439.80 441.20 3.5K
11:25 440.40 440.60 440.40 440.60 0.4K
11:26 440.77 440.77 439.90 439.90 13.3K
11:27 439.60 439.60 439.60 439.60 11.4K
11:28 438.72 440.44 438.40 438.40 24.1K
11:29 437.52 438.00 436.40 436.40 15.3K
11:30 432.80 435.00 432.80 435.00 0.0K
11:31 432.00 432.00 431.20 431.20 1.1K
11:32 430.94 432.41 429.00 429.00 8.3K
11:33 430.40 430.60 430.40 430.60 0.3K
11:35 430.60 430.60 429.60 429.60 0.9K
11:39 428.80 428.80 428.80 428.80 0.6K
11:43 429.40 429.40 425.60 425.60 1.8K
11:46 426.20 426.20 426.20 426.20 0.0K
11:49 426.00 426.00 426.00 426.00 0.2K
11:50 426.00 426.00 426.00 426.00 1.6K
11:53 424.43 424.97 424.43 424.43 0.6K
11:54 424.00 424.00 424.00 424.00 0.0K
11:55 422.00 422.00 420.00 420.00 4.0K
11:57 420.00 421.40 420.00 421.40 0.0K
12:00 419.60 419.60 414.00 414.00 6.9K
12:01 416.40 416.40 413.09 415.80 7.4K
12:02 415.20 416.60 415.20 416.60 10.7K
12:03 416.60 420.00 416.60 418.20 4.4K
12:06 420.20 420.20 420.20 420.20 0.0K
12:07 418.20 418.20 418.20 418.20 1.8K
12:08 419.60 421.40 419.60 421.40 12.4K
12:09 422.00 422.60 420.00 420.00 20.9K
12:10 420.00 420.20 420.00 420.20 9.8K
12:11 420.00 420.20 420.00 420.20 0.8K
12:12 420.00 420.14 420.00 420.14 0.9K
12:13 420.20 420.20 420.20 420.20 0.0K
12:14 420.00 420.00 420.00 420.00 0.1K
12:15 420.20 420.20 420.20 420.20 0.0K
12:16 420.00 420.20 420.00 420.00 2.7K
12:18 420.00 420.00 419.20 419.80 16.9K
12:19 422.20 422.20 420.40 420.40 7.3K
12:20 421.00 423.80 420.20 423.80 16.4K
12:21 420.20 420.40 420.20 420.40 4.9K
12:22 422.20 422.20 420.00 420.00 12.1K
12:23 420.00 422.00 420.00 422.00 5.3K
12:24 422.80 422.80 420.80 420.80 1.8K
12:25 420.40 421.40 418.60 421.40 4.5K
12:26 421.80 421.80 421.80 421.80 1.2K
12:27 422.00 422.00 422.00 422.00 0.9K
12:28 421.80 423.00 421.80 423.00 2.8K
12:30 423.00 423.00 422.80 422.80 0.0K
12:31 421.96 422.80 421.96 422.80 3.5K
12:32 422.80 422.80 421.20 422.43 1.0K
12:34 422.80 422.80 421.20 421.20 0.5K
12:38 422.00 422.40 422.00 422.40 1.6K
12:43 420.80 420.80 420.80 420.80 0.0K
12:44 421.83 422.40 421.83 422.40 2.7K
12:45 422.03 422.03 422.03 422.03 0.5K
12:48 421.40 421.40 421.40 421.40 0.2K
12:51 421.80 421.80 421.80 421.80 2.7K
12:53 422.00 422.20 422.00 422.20 1.5K
12:55 422.02 422.02 422.02 422.02 5.0K
12:56 422.00 422.20 422.00 422.00 0.1K
12:57 422.00 422.80 421.80 421.80 5.2K
12:58 421.80 422.20 421.80 422.00 0.1K
12:59 422.00 422.40 422.00 422.40 0.2K
13:00 422.20 422.20 420.20 420.20 0.3K
13:01 418.00 418.00 418.00 418.00 2.7K
13:02 417.20 417.20 411.40 411.60 7.3K
13:03 411.40 412.20 411.00 411.93 4.6K
13:04 412.80 414.20 412.80 413.78 2.6K
13:05 412.80 412.80 412.80 412.80 0.0K
13:07 414.20 414.20 414.20 414.20 2.5K
13:09 412.40 414.00 412.40 414.00 2.5K
13:10 414.00 414.80 414.00 414.80 1.2K
13:11 415.00 415.00 415.00 415.00 0.1K
13:13 413.80 413.80 413.80 413.80 0.3K
13:14 414.00 414.00 414.00 414.00 2.0K
13:15 411.60 411.60 411.60 411.60 3.1K
13:16 412.80 412.80 412.80 412.80 0.7K
13:18 412.40 412.40 412.40 412.40 0.1K
13:19 410.20 410.20 410.20 410.20 0.2K
13:20 411.21 411.21 411.21 411.21 0.2K
13:22 409.60 409.60 409.60 409.60 0.0K
13:23 412.40 412.40 410.20 412.40 0.8K
13:24 412.20 412.20 412.20 412.20 0.6K
13:25 411.47 411.47 410.00 410.00 7.4K
13:26 411.20 411.20 411.20 411.20 0.0K
13:27 411.20 411.60 411.20 411.60 1.6K
13:29 410.40 412.20 410.40 412.20 5.0K
13:30 412.00 412.00 412.00 412.00 3.7K
13:31 410.40 410.40 410.40 410.40 0.0K
13:32 410.20 410.20 409.80 410.00 4.0K
13:33 409.60 410.40 409.60 410.40 1.8K
13:35 410.80 411.40 410.80 411.40 0.9K
13:39 410.20 410.20 410.20 410.20 0.1K
13:41 410.20 410.20 410.20 410.20 0.5K
13:42 410.00 410.00 409.80 409.80 14.6K
13:43 410.20 410.60 410.00 410.00 2.5K
13:44 411.40 411.40 411.40 411.40 0.7K
13:45 410.20 410.20 410.20 410.20 0.0K
13:48 411.20 411.20 411.20 411.20 0.1K
13:50 411.20 411.20 411.20 411.20 0.0K
13:53 410.20 410.20 409.80 410.00 6.4K
13:54 409.80 410.20 409.80 410.00 2.7K
13:55 411.40 411.40 411.40 411.40 0.0K
14:01 411.20 411.20 411.20 411.20 0.0K
14:08 410.00 410.00 410.00 410.00 2.5K
14:10 410.60 410.80 410.60 410.80 0.5K
14:11 412.60 412.60 412.60 412.60 3.9K
14:13 412.89 412.89 412.89 412.89 0.5K
14:14 413.20 413.40 413.20 413.40 0.9K
14:15 412.60 414.00 412.20 414.00 4.0K
14:16 414.40 414.40 414.40 414.40 0.0K
14:19 413.57 413.57 413.57 413.57 0.0K
14:27 414.00 414.00 414.00 414.00 0.0K
14:29 414.00 414.00 414.00 414.00 0.0K
14:30 413.60 413.60 412.60 412.80 2.3K
14:31 412.00 412.00 412.00 412.00 0.1K
14:32 412.20 413.40 412.20 412.80 1.6K
14:34 413.00 413.00 413.00 413.00 0.5K
14:36 413.40 417.20 413.40 417.20 7.0K
14:37 416.60 419.20 416.60 419.20 0.7K
14:38 417.20 418.80 417.20 418.80 0.0K
14:39 418.80 419.00 417.60 417.60 0.3K
14:40 418.20 418.20 418.20 418.20 0.1K
14:41 417.80 417.80 416.00 416.00 1.9K
14:42 415.80 415.80 415.80 415.80 0.1K
14:43 416.00 417.20 416.00 417.20 0.0K
14:44 417.00 417.00 416.80 416.80 0.2K
14:45 416.80 416.80 416.80 416.80 0.4K
14:46 416.60 416.60 416.60 416.60 0.3K
14:48 415.80 415.80 415.80 415.80 0.0K
14:49 417.00 418.00 416.00 418.00 0.8K
14:50 418.40 418.40 417.80 417.80 0.2K
14:51 418.80 418.80 416.40 416.40 1.8K
14:52 414.20 414.20 414.20 414.20 0.6K
14:53 415.20 415.60 415.20 415.60 0.1K
14:54 415.60 417.60 415.60 417.60 0.4K
14:55 415.80 416.00 415.60 416.00 3.4K
14:56 416.00 416.00 416.00 416.00 0.0K
14:59 416.17 416.36 415.80 415.80 2.8K
15:00 416.20 416.20 416.20 416.20 0.0K
15:01 416.40 416.60 416.40 416.60 0.4K
15:02 416.46 416.46 416.46 416.46 1.2K
15:03 417.00 417.00 416.92 416.92 1.4K
15:04 417.20 417.20 417.20 417.20 0.3K
15:05 418.00 418.00 418.00 418.00 0.0K
15:06 417.40 417.40 417.40 417.40 0.0K
15:07 417.40 418.00 416.40 418.00 0.4K
15:10 419.20 419.20 417.60 417.60 4.6K
15:11 418.43 418.75 418.43 418.75 3.2K
15:12 418.00 418.00 413.00 413.00 1.9K
15:13 415.40 415.60 415.40 415.60 0.3K
15:14 416.00 416.00 415.00 415.00 1.0K
15:15 415.78 416.40 415.78 416.40 0.0K
15:17 416.00 416.00 416.00 416.00 0.1K
15:19 415.80 415.80 415.68 415.68 2.2K
15:20 415.86 415.86 415.86 415.86 0.0K
15:21 415.60 416.20 415.60 416.20 0.1K
15:22 416.20 416.20 416.20 416.20 0.1K
15:23 415.80 415.80 415.80 415.80 0.0K
15:27 415.40 415.40 415.40 415.40 0.2K
15:28 416.20 416.20 416.20 416.20 0.8K
15:31 416.40 416.40 416.40 416.40 0.0K
15:32 415.40 416.60 415.40 416.60 0.1K
15:33 415.20 415.80 415.20 415.80 0.5K
15:35 415.00 415.80 414.00 414.00 4.8K
15:36 414.00 414.00 414.00 414.00 0.7K
15:38 415.40 415.40 415.11 415.11 1.9K
15:40 414.60 414.60 414.60 414.60 0.0K
15:43 414.92 414.92 414.92 414.92 1.1K
15:44 415.40 419.00 415.40 419.00 6.7K
15:45 415.60 415.60 414.00 414.00 1.0K
15:46 414.80 415.40 413.46 415.20 5.3K
15:48 414.00 415.60 414.00 415.60 0.6K
15:49 416.40 416.40 416.40 416.40 4.4K
15:52 417.20 417.20 416.20 416.80 1.7K
15:53 414.40 414.40 414.40 414.40 0.0K
15:54 414.20 414.20 414.20 414.20 0.0K
15:55 414.80 415.10 414.80 415.10 1.2K
15:56 416.60 416.60 416.60 416.60 4.3K
15:59 416.00 416.00 414.60 414.60 0.0K
16:00 414.95 414.95 414.80 414.80 11.5K
16:01 414.80 414.80 414.80 414.80 0.2K
16:02 414.00 414.80 413.40 414.80 3.6K
16:04 414.00 415.20 414.00 414.60 7.3K
16:05 415.00 415.20 415.00 415.20 0.2K
16:07 415.00 415.00 413.40 413.40 5.4K
16:08 414.20 414.80 414.20 414.80 4.6K
16:10 414.40 414.40 413.60 413.60 5.8K
16:12 413.00 413.00 413.00 413.00 0.0K
16:13 412.60 412.60 412.60 412.60 0.5K
16:15 412.40 412.80 412.40 412.80 0.4K
16:16 412.20 412.20 411.60 411.60 0.2K
16:17 411.00 411.00 411.00 411.00 0.0K
16:18 410.00 410.46 409.60 410.46 9.5K
16:19 411.00 411.80 411.00 411.22 3.4K
16:20 411.80 413.00 411.80 413.00 5.2K
16:21 411.60 413.00 411.60 413.00 3.9K
16:22 412.00 413.20 412.00 412.60 4.6K
16:24 411.40 411.40 410.90 410.90 0.7K
16:25 410.60 410.60 410.60 410.60 0.2K
16:26 410.00 410.20 409.00 409.00 52.7K
16:27 410.80 410.80 410.80 410.80 0.9K
16:28 411.64 411.64 408.00 408.00 15.7K
16:29 410.20 410.20 410.20 410.20 2.2K
16:35 412.00 412.00 412.00 412.00 206.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし