Travis Perkins PLC (TPK)

TPK
🏛️ イギリス →
647.00
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
08:00 525.00 525.50 525.00 525.50 2.3K
08:07 530.00 530.00 528.25 528.25 1.0K
08:08 529.25 529.25 529.25 529.25 0.9K
08:12 531.00 531.00 530.00 530.00 1.1K
08:15 531.00 531.00 531.00 531.00 0.9K
08:16 530.00 530.00 530.00 530.00 0.4K
08:18 531.00 531.00 531.00 531.00 0.5K
08:20 530.50 530.50 530.00 530.00 0.4K
08:23 528.00 528.00 528.00 528.00 0.2K
08:30 527.00 527.00 526.75 526.75 1.2K
08:33 527.00 527.00 527.00 527.00 0.2K
08:35 526.50 526.50 526.50 526.50 2.2K
08:40 526.50 526.50 526.50 526.50 1.0K
08:41 527.50 528.00 526.00 528.00 2.5K
08:42 528.00 528.00 527.00 527.00 1.1K
08:44 526.50 526.50 526.00 526.00 2.0K
08:45 527.00 527.00 527.00 527.00 1.2K
08:46 527.50 527.50 527.50 527.50 0.1K
08:49 527.75 527.75 527.75 527.75 0.2K
08:51 527.75 527.75 527.75 527.75 0.4K
08:52 528.50 528.50 528.50 528.50 0.0K
08:58 527.00 527.00 527.00 527.00 0.2K
09:00 526.50 526.50 526.50 526.50 0.4K
09:07 525.50 525.50 525.00 525.00 0.4K
09:09 524.50 524.50 524.50 524.50 0.2K
09:15 524.00 524.50 524.00 524.50 0.2K
09:20 525.00 525.00 525.00 525.00 0.1K
09:21 524.50 524.50 524.50 524.50 1.0K
09:24 525.00 525.00 525.00 525.00 0.1K
09:27 526.00 526.00 526.00 526.00 0.1K
09:29 525.50 525.50 525.50 525.50 0.4K
09:30 525.50 526.00 525.50 525.50 2.0K
09:40 526.50 526.50 526.50 526.50 0.1K
09:46 525.50 525.50 525.50 525.50 0.4K
09:48 525.00 525.00 525.00 525.00 0.2K
09:52 526.50 526.50 526.50 526.50 0.0K
09:55 525.50 526.00 525.50 526.00 1.0K
09:57 526.00 526.00 526.00 526.00 0.2K
09:59 525.50 525.50 525.50 525.50 0.3K
10:01 526.00 526.00 526.00 526.00 0.1K
10:02 526.50 526.50 526.50 526.50 0.0K
10:08 526.50 526.50 526.50 526.50 0.7K
10:09 526.16 526.16 526.16 526.16 0.6K
10:10 526.00 526.00 526.00 526.00 0.0K
10:13 526.00 526.00 526.00 526.00 0.3K
10:16 527.00 527.00 526.00 526.00 0.2K
10:17 527.00 527.00 527.00 527.00 0.0K
10:27 526.50 526.50 526.00 526.00 3.4K
10:32 525.50 525.50 525.50 525.50 0.2K
10:33 525.50 525.50 525.50 525.50 0.6K
10:36 525.00 525.00 525.00 525.00 0.2K
10:38 524.75 524.75 524.75 524.75 0.2K
10:39 524.50 524.84 524.50 524.84 1.0K
10:40 525.00 525.00 525.00 525.00 0.1K
10:51 524.50 524.50 524.50 524.50 0.5K
10:52 525.00 525.00 525.00 525.00 1.9K
10:59 524.95 524.95 524.95 524.95 0.6K
11:00 524.50 524.50 524.50 524.50 0.1K
11:05 524.50 524.50 524.00 524.00 0.5K
11:12 524.00 524.00 523.92 523.92 1.3K
11:18 524.00 524.00 524.00 524.00 0.1K
11:25 524.40 524.40 524.40 524.40 3.0K
11:30 523.50 524.50 523.50 524.50 1.1K
11:32 524.00 524.00 524.00 524.00 0.0K
11:33 523.50 523.50 523.50 523.50 0.3K
11:35 523.50 523.50 523.50 523.50 0.2K
11:42 522.50 522.50 522.50 522.50 1.2K
11:43 523.00 523.00 523.00 523.00 0.2K
11:45 523.00 523.00 523.00 523.00 0.2K
11:50 522.50 522.50 522.50 522.50 0.2K
11:51 522.50 522.50 522.50 522.50 0.1K
11:52 522.25 522.25 522.25 522.25 0.3K
11:56 522.00 522.00 521.50 521.50 0.6K
11:58 521.69 521.69 521.69 521.69 0.5K
12:00 521.50 521.50 521.50 521.50 0.2K
12:02 522.00 522.00 522.00 522.00 0.2K
12:10 521.50 521.50 521.50 521.50 0.3K
12:16 521.00 521.00 521.00 521.00 0.1K
12:20 522.00 522.00 522.00 522.00 0.2K
12:21 524.50 524.50 524.00 524.50 5.8K
12:25 524.75 524.75 524.75 524.75 0.3K
12:26 524.75 524.75 524.00 524.00 1.0K
12:27 525.00 525.50 525.00 525.50 2.3K
12:37 526.00 526.00 526.00 526.00 0.5K
12:40 526.50 526.50 526.50 526.50 0.0K
12:42 526.50 526.50 526.50 526.50 0.1K
12:43 526.50 526.50 526.50 526.50 0.1K
12:48 526.48 526.48 526.48 526.48 0.0K
12:55 526.00 526.00 526.00 526.00 0.0K
12:57 526.50 526.50 526.50 526.50 0.1K
12:58 525.50 525.50 525.50 525.50 2.4K
12:59 525.50 525.50 525.50 525.50 0.4K
13:00 526.00 526.00 526.00 526.00 2.9K
13:01 525.00 525.00 525.00 525.00 5.1K
13:02 525.50 525.50 525.00 525.00 0.4K
13:03 525.00 525.00 525.00 525.00 0.1K
13:07 525.50 525.50 525.50 525.50 0.0K
13:09 524.50 525.00 524.00 525.00 0.5K
13:12 525.00 525.00 525.00 525.00 0.0K
13:13 524.50 525.00 524.50 525.00 1.5K
13:14 524.50 524.50 524.50 524.50 1.7K
13:15 524.00 524.50 524.00 524.50 2.5K
13:21 524.50 524.50 524.50 524.50 0.6K
13:31 524.50 524.50 524.50 524.50 0.0K
13:41 525.00 525.00 525.00 525.00 1.3K
13:46 525.00 525.00 525.00 525.00 0.5K
13:47 525.00 525.00 524.50 524.50 0.1K
13:51 524.50 524.50 524.50 524.50 0.5K
13:53 525.50 525.50 525.50 525.50 0.2K
13:58 525.50 525.50 525.50 525.50 0.0K
13:59 526.00 526.00 525.00 525.00 11.8K
14:00 525.00 525.00 525.00 525.00 0.8K
14:03 524.50 524.50 524.50 524.50 0.5K
14:04 525.00 525.00 525.00 525.00 1.9K
14:05 525.00 525.00 525.00 525.00 0.3K
14:10 525.25 525.25 525.25 525.25 0.0K
14:13 525.25 525.25 525.25 525.25 0.0K
14:16 525.25 525.25 525.00 525.00 0.9K
14:17 525.00 525.00 524.50 524.50 6.0K
14:18 525.00 525.00 524.50 524.50 25.0K
14:19 524.50 524.50 524.50 524.50 0.0K
14:21 524.50 524.50 524.50 524.50 5.2K
14:22 524.50 525.00 524.50 525.00 11.2K
14:23 525.00 525.00 525.00 525.00 0.8K
14:25 525.50 525.50 525.50 525.50 1.0K
14:27 527.50 527.50 527.50 527.50 15.2K
14:28 527.50 527.50 527.00 527.25 5.1K
14:30 528.25 528.25 528.25 528.25 0.1K
14:31 528.50 528.50 528.50 528.50 0.2K
14:32 529.50 529.50 529.50 529.50 5.7K
14:33 530.00 533.00 530.00 533.00 11.1K
14:34 532.50 532.50 532.50 532.50 1.4K
14:35 532.00 532.50 532.00 532.50 0.8K
14:36 531.00 531.00 530.50 530.50 1.2K
14:37 531.00 531.50 530.50 530.50 1.3K
14:38 532.00 532.00 532.00 532.00 0.0K
14:40 531.25 531.25 531.25 531.25 0.1K
14:41 532.00 532.00 532.00 532.00 0.1K
14:42 532.00 532.00 532.00 532.00 0.0K
14:45 531.00 531.00 531.00 531.00 0.6K
14:47 532.00 532.00 530.50 530.50 1.3K
14:48 531.00 532.00 531.00 532.00 0.6K
14:49 531.50 531.50 530.50 530.50 1.5K
14:50 531.00 531.00 531.00 531.00 0.1K
14:51 530.00 531.00 530.00 531.00 0.0K
14:58 530.50 531.00 530.50 531.00 0.4K
14:59 531.50 531.50 531.50 531.50 0.0K
15:00 530.50 530.50 530.50 530.50 2.2K
15:01 531.00 531.00 530.50 530.50 6.4K
15:05 531.00 531.00 531.00 531.00 0.2K
15:10 530.50 531.50 530.50 531.50 3.2K
15:11 531.00 532.00 531.00 532.00 3.2K
15:12 532.30 532.30 532.30 532.30 0.0K
15:15 533.50 534.00 533.50 534.00 0.4K
15:20 535.50 537.00 535.00 537.00 1.2K
15:23 536.50 536.50 536.50 536.50 1.4K
15:24 536.50 536.50 536.50 536.50 0.2K
15:29 536.00 536.00 535.00 535.00 1.3K
15:34 532.75 532.75 532.75 532.75 4.1K
15:36 533.00 533.00 533.00 533.00 0.5K
15:39 532.50 532.50 532.50 532.50 0.4K
15:40 532.00 532.00 532.00 532.00 0.3K
15:43 531.50 531.50 531.00 531.00 1.2K
15:44 530.50 530.50 530.25 530.25 7.4K
15:45 531.00 531.00 531.00 531.00 0.3K
15:48 531.25 531.25 530.50 530.50 2.4K
15:49 530.00 530.00 530.00 530.00 1.0K
15:51 530.50 530.50 529.50 529.50 0.0K
15:53 530.00 530.00 530.00 530.00 0.2K
15:54 529.50 529.50 529.50 529.50 1.2K
15:55 529.50 529.50 529.00 529.00 4.6K
15:59 529.00 529.00 529.00 529.00 0.1K
16:00 529.50 529.50 528.50 528.50 1.4K
16:05 529.00 529.00 529.00 529.00 0.0K
16:09 528.50 528.50 528.50 528.50 0.8K
16:15 528.00 528.00 527.50 527.50 3.9K
16:17 528.00 528.00 528.00 528.00 0.1K
16:20 527.00 527.00 527.00 527.00 0.9K
16:21 527.00 527.00 527.00 527.00 0.4K
16:22 526.50 526.50 526.50 526.50 1.7K
16:25 526.00 526.00 526.00 526.00 0.1K
16:26 526.50 526.50 526.50 526.50 0.8K
16:27 526.00 526.00 526.00 526.00 0.0K
16:29 527.00 528.00 527.00 528.00 0.1K
16:35 528.50 528.50 528.50 528.50 334.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし