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
08:00 531.50 531.50 530.50 531.50 1.5K
08:01 533.50 543.50 533.50 543.50 2.9K
08:02 546.00 547.50 545.00 547.50 2.5K
08:03 546.00 546.50 541.00 541.00 16.7K
08:05 545.00 545.00 539.00 540.50 2.4K
08:06 539.50 539.50 538.50 538.50 0.9K
08:07 540.00 540.00 538.50 538.50 1.2K
08:08 542.00 542.00 542.00 542.00 0.0K
08:09 539.50 539.50 539.50 539.50 1.8K
08:10 546.50 546.50 546.50 546.50 3.1K
08:11 544.35 544.35 544.35 544.35 1.4K
08:12 544.00 545.00 544.00 545.00 0.2K
08:13 544.50 544.50 544.50 544.50 2.4K
08:14 545.50 545.50 545.00 545.00 0.3K
08:15 545.00 545.00 543.00 543.00 0.5K
08:17 544.00 545.50 544.00 545.50 2.2K
08:18 546.21 546.21 544.50 544.50 3.6K
08:21 544.50 544.50 544.50 544.50 0.8K
08:22 544.50 544.50 544.50 544.50 0.7K
08:24 546.00 546.00 546.00 546.00 0.0K
08:25 544.50 544.50 544.50 544.50 0.6K
08:26 543.00 544.00 543.00 544.00 4.6K
08:32 544.50 546.00 544.50 545.50 6.4K
08:33 545.50 546.50 545.50 546.50 4.1K
08:34 544.50 544.50 543.25 544.00 5.5K
08:35 543.00 543.00 543.00 543.00 0.7K
08:36 544.00 547.50 544.00 546.50 4.6K
08:37 544.50 544.50 544.50 544.50 0.0K
08:38 545.50 545.50 545.00 545.00 0.6K
08:39 544.50 544.50 544.00 544.00 0.9K
08:40 543.50 544.50 543.50 544.50 3.0K
08:41 544.50 545.00 544.50 544.50 4.5K
08:42 545.50 545.50 545.00 545.00 2.5K
08:43 544.50 544.50 544.00 544.00 1.0K
08:44 545.00 545.75 545.00 545.50 1.2K
08:45 546.50 549.00 545.25 547.00 5.4K
08:46 548.50 548.50 547.50 548.50 2.7K
08:47 549.00 549.00 549.00 549.00 0.3K
08:48 548.00 548.50 548.00 548.50 0.5K
08:49 547.50 548.00 547.50 548.00 0.9K
08:50 548.00 548.00 548.00 548.00 0.9K
08:51 549.00 549.00 549.00 549.00 0.1K
08:52 547.50 548.00 547.50 548.00 0.1K
08:53 548.00 548.00 548.00 548.00 0.5K
08:54 548.00 548.00 548.00 548.00 0.8K
08:56 550.00 551.00 550.00 551.00 3.4K
08:57 551.50 551.50 551.50 551.50 0.4K
08:58 551.00 551.00 549.50 549.50 2.4K
08:59 549.37 549.50 549.37 549.50 0.9K
09:00 550.50 551.50 550.50 551.50 0.8K
09:01 552.00 553.50 552.00 553.11 2.2K
09:02 552.50 552.50 551.00 551.00 0.4K
09:03 550.50 550.50 550.50 550.50 0.1K
09:04 550.50 550.50 550.50 550.50 0.1K
09:05 552.00 552.00 551.00 551.00 1.2K
09:06 551.50 552.00 551.50 552.00 0.1K
09:07 551.50 551.50 550.50 550.50 1.3K
09:08 549.50 549.50 549.50 549.50 0.1K
09:09 550.50 551.00 550.50 550.50 1.5K
09:10 551.00 551.50 551.00 551.50 0.2K
09:11 550.50 550.50 550.00 550.00 0.4K
09:12 550.50 550.50 550.50 550.50 0.1K
09:13 550.25 550.25 550.25 550.25 0.1K
09:15 550.37 552.50 550.37 552.50 4.2K
09:17 554.00 555.00 554.00 555.00 0.5K
09:18 556.00 556.00 556.00 556.00 0.0K
09:19 554.50 554.50 554.50 554.50 0.0K
09:20 554.50 555.00 554.00 554.50 2.2K
09:21 555.00 555.50 555.00 555.50 0.4K
09:22 555.50 556.50 555.24 555.75 1.4K
09:25 555.00 555.00 555.00 555.00 0.0K
09:26 556.00 557.00 556.00 557.00 1.7K
09:27 557.50 557.50 557.50 557.50 0.1K
09:28 559.00 560.00 559.00 559.50 2.2K
09:29 556.50 562.00 556.50 562.00 50.6K
09:30 561.00 561.00 561.00 561.00 0.7K
09:31 562.00 562.00 562.00 562.00 0.0K
09:32 562.00 562.00 562.00 562.00 0.0K
09:33 562.00 562.00 562.00 562.00 0.2K
09:34 560.50 560.50 559.50 559.50 0.3K
09:36 560.50 560.50 558.50 560.50 1.3K
09:40 558.50 558.50 558.50 558.50 0.1K
09:42 558.50 558.50 558.00 558.00 1.5K
09:43 559.00 559.00 557.50 557.50 1.0K
09:44 557.00 558.50 557.00 558.50 0.4K
09:45 558.50 558.50 558.00 558.00 0.5K
09:46 559.00 559.00 559.00 559.00 0.8K
09:47 559.00 559.00 558.00 558.00 0.3K
09:52 558.50 558.50 557.50 557.50 0.1K
09:53 558.06 558.06 558.06 558.06 0.2K
09:56 559.50 559.50 559.50 559.50 0.1K
09:59 558.00 558.00 558.00 558.00 0.1K
10:00 557.50 559.50 557.50 559.50 1.5K
10:01 558.50 559.50 558.50 559.50 0.2K
10:02 559.50 559.50 559.50 559.50 0.2K
10:03 559.00 559.00 559.00 559.00 0.2K
10:05 559.50 559.50 558.50 558.50 2.5K
10:06 558.95 558.95 558.95 558.95 1.8K
10:07 558.50 558.50 558.50 558.50 0.0K
10:09 559.50 559.50 558.75 558.75 0.2K
10:10 558.33 558.33 558.33 558.33 3.9K
10:11 559.50 559.50 559.50 559.50 0.1K
10:14 558.74 558.74 558.74 558.74 0.4K
10:16 559.50 559.75 559.50 559.75 0.2K
10:17 560.50 560.50 560.50 560.50 0.1K
10:18 561.00 561.00 561.00 561.00 0.4K
10:19 561.50 563.50 561.50 563.50 2.1K
10:20 563.00 563.00 563.00 563.00 0.4K
10:22 565.00 565.00 565.00 565.00 2.0K
10:23 564.50 564.50 564.50 564.50 0.3K
10:24 566.00 566.50 566.00 566.50 3.8K
10:25 566.50 566.50 565.50 565.50 2.0K
10:26 565.50 565.50 565.50 565.50 0.3K
10:27 563.50 565.00 563.50 565.00 37.0K
10:28 564.50 565.00 564.50 565.00 1.1K
10:29 567.00 567.00 567.00 567.00 0.1K
10:31 567.35 568.00 567.35 567.50 0.6K
10:33 569.50 569.50 569.50 569.50 3.3K
10:34 570.00 570.00 570.00 570.00 0.3K
10:35 569.50 571.00 569.50 570.00 2.4K
10:36 571.00 571.00 571.00 571.00 0.0K
10:38 570.00 570.00 570.00 570.00 9.0K
10:40 572.00 572.00 572.00 572.00 0.0K
10:42 571.00 571.25 571.00 571.25 2.0K
10:43 572.00 572.00 571.76 572.00 1.3K
10:44 571.50 571.50 571.50 571.50 1.9K
10:46 570.00 570.00 570.00 570.00 0.5K
10:48 569.00 569.00 569.00 569.00 0.0K
10:49 569.50 569.50 569.50 569.50 0.4K
10:51 568.74 568.74 568.50 568.50 80.3K
10:53 569.50 570.00 569.50 570.00 1.0K
10:54 570.50 570.50 570.50 570.50 0.1K
10:55 570.50 570.50 570.50 570.50 0.2K
10:56 570.00 570.00 570.00 570.00 0.0K
10:57 571.00 571.00 571.00 571.00 81.5K
11:01 571.00 571.00 571.00 571.00 1.3K
11:02 569.50 570.00 569.50 570.00 0.9K
11:05 569.50 569.50 569.50 569.50 0.2K
11:06 569.50 569.50 569.50 569.50 0.0K
11:07 569.00 569.00 569.00 569.00 2.2K
11:08 568.50 571.00 568.50 571.00 9.4K
11:09 570.72 570.72 569.50 570.00 2.8K
11:13 569.50 569.50 569.50 569.50 0.0K
11:14 570.50 570.50 570.50 570.50 0.4K
11:15 571.00 571.00 571.00 571.00 2.5K
11:18 570.50 570.50 569.50 569.50 1.1K
11:19 570.00 570.00 570.00 570.00 0.0K
11:20 569.50 569.50 569.50 569.50 0.7K
11:23 570.00 570.00 570.00 570.00 0.1K
11:24 569.50 569.50 569.50 569.50 0.2K
11:26 569.16 569.16 569.16 569.16 0.8K
11:27 569.00 569.00 569.00 569.00 0.6K
11:28 570.00 570.00 570.00 570.00 0.8K
11:32 570.00 570.00 570.00 570.00 0.3K
11:33 569.00 569.00 569.00 569.00 0.1K
11:34 569.00 569.00 569.00 569.00 0.0K
11:35 569.50 570.00 569.50 570.00 1.1K
11:36 570.50 570.50 569.71 569.71 3.8K
11:37 569.56 570.00 569.56 570.00 5.1K
11:40 569.00 569.00 569.00 569.00 0.2K
11:44 569.49 569.50 567.50 567.50 2.3K
11:46 567.50 567.50 567.50 567.50 0.3K
11:47 567.00 567.00 567.00 567.00 0.1K
11:48 567.00 567.00 567.00 567.00 0.9K
11:49 565.50 565.50 565.00 565.00 2.3K
11:50 564.50 564.50 564.50 564.50 0.3K
11:53 564.00 564.00 564.00 564.00 1.1K
11:55 565.50 565.50 565.50 565.50 0.9K
11:59 565.00 565.00 565.00 565.00 3.8K
12:00 565.00 565.00 565.00 565.00 0.2K
12:01 564.75 564.75 564.75 564.75 0.1K
12:02 565.00 565.00 565.00 565.00 0.2K
12:05 564.00 564.00 564.00 564.00 0.4K
12:06 565.00 565.00 565.00 565.00 0.1K
12:08 566.00 566.00 566.00 566.00 0.8K
12:09 566.50 566.50 566.50 566.50 0.1K
12:11 567.00 567.50 567.00 567.50 3.0K
12:12 567.00 567.00 567.00 567.00 0.0K
12:13 567.00 567.00 565.00 565.00 12.5K
12:14 565.21 565.21 565.21 565.21 0.1K
12:15 567.00 567.50 567.00 567.50 0.7K
12:18 567.00 567.00 567.00 567.00 0.0K
12:19 567.50 567.50 567.50 567.50 0.6K
12:20 567.22 567.22 567.22 567.22 0.6K
12:21 567.00 567.00 567.00 567.00 0.3K
12:24 567.00 567.00 567.00 567.00 0.2K
12:25 567.00 567.00 567.00 567.00 0.2K
12:27 567.00 567.00 567.00 567.00 1.1K
12:30 567.00 567.00 567.00 567.00 0.3K
12:35 567.50 567.50 567.50 567.50 0.4K
12:36 567.50 567.50 567.00 567.00 0.6K
12:38 568.00 568.00 568.00 568.00 0.5K
12:39 568.00 568.00 568.00 568.00 0.2K
12:42 568.00 568.50 568.00 568.50 11.0K
12:44 567.75 567.75 567.75 567.75 1.4K
12:46 566.21 566.50 565.00 565.50 16.5K
12:47 563.50 563.50 563.50 563.50 0.0K
12:49 562.94 563.50 561.75 561.75 8.8K
12:51 562.00 562.00 562.00 562.00 0.5K
12:55 562.50 562.50 562.50 562.50 1.1K
12:58 564.50 564.50 564.50 564.50 1.5K
13:01 564.50 564.50 564.00 564.00 0.5K
13:02 564.25 564.25 562.50 562.50 1.3K
13:03 563.00 563.00 563.00 563.00 1.9K
13:07 563.50 563.50 563.50 563.50 0.6K
13:08 564.00 564.00 564.00 564.00 0.1K
13:11 564.00 564.00 564.00 564.00 0.9K
13:12 564.50 564.50 564.21 564.21 0.4K
13:13 564.50 564.50 564.50 564.50 0.7K
13:16 562.50 562.50 562.50 562.50 2.3K
13:17 563.00 563.00 563.00 563.00 1.5K
13:20 561.65 561.65 561.65 561.65 1.1K
13:26 563.00 563.00 563.00 563.00 0.7K
13:28 563.50 563.50 562.50 562.50 0.3K
13:35 562.00 562.00 562.00 562.00 1.5K
13:36 562.00 562.00 560.50 561.00 1.4K
13:37 561.50 562.00 561.50 562.00 1.4K
13:39 562.00 563.00 562.00 562.50 3.5K
13:41 560.00 561.00 560.00 561.00 3.0K
13:42 562.50 563.50 562.50 563.50 1.8K
13:43 564.00 564.00 564.00 564.00 0.3K
13:44 564.00 565.00 564.00 565.00 2.0K
13:45 565.00 565.00 563.50 563.50 0.2K
13:46 563.50 563.50 562.00 562.00 1.2K
13:47 561.50 561.50 561.50 561.50 2.0K
13:48 559.00 559.00 559.00 559.00 0.3K
13:51 559.50 559.50 559.50 559.50 0.0K
13:53 559.50 559.50 558.00 558.00 1.1K
13:54 557.50 558.00 557.50 558.00 0.4K
13:55 557.00 557.00 557.00 557.00 0.9K
13:56 557.50 557.50 557.50 557.50 0.1K
13:57 557.50 557.50 557.50 557.50 0.6K
13:58 557.50 558.00 556.50 556.50 1.1K
13:59 556.00 556.00 556.00 556.00 0.8K
14:00 556.00 556.00 556.00 556.00 0.0K
14:01 556.00 556.00 556.00 556.00 0.7K
14:02 557.00 557.00 554.00 554.50 5.9K
14:04 556.25 556.25 555.50 555.50 101.1K
14:05 554.00 554.50 554.00 554.50 0.7K
14:06 554.50 554.50 554.50 554.50 0.5K
14:07 554.50 554.50 554.50 554.50 0.1K
14:08 554.50 554.50 554.50 554.50 0.4K
14:09 554.00 554.00 553.99 553.99 2.2K
14:10 554.50 554.50 553.00 553.00 0.6K
14:12 553.00 553.00 553.00 553.00 1.0K
14:13 552.50 552.50 552.50 552.50 0.1K
14:15 553.00 553.00 553.00 553.00 0.0K
14:25 553.00 554.00 552.00 552.00 2.4K
14:26 552.00 552.00 552.00 552.00 1.8K
14:30 551.50 551.50 549.50 551.00 3.1K
14:31 551.00 551.00 551.00 551.00 0.0K
14:32 551.00 553.50 551.00 553.50 2.4K
14:33 555.00 555.00 555.00 555.00 0.3K
14:34 554.50 554.50 554.00 554.00 0.3K
14:35 554.50 554.50 554.50 554.50 0.0K
14:36 554.25 554.25 554.25 554.25 1.8K
14:37 553.50 553.50 553.50 553.50 0.2K
14:40 552.00 552.00 552.00 552.00 0.8K
14:41 553.00 553.00 553.00 553.00 0.3K
14:42 552.50 552.50 552.50 552.50 0.0K
14:43 553.50 553.50 553.50 553.50 2.6K
14:44 553.50 553.50 553.50 553.50 0.1K
14:45 553.00 553.00 553.00 553.00 0.3K
14:46 552.50 552.50 552.50 552.50 0.5K
14:48 551.50 551.50 551.50 551.50 0.4K
14:51 552.50 553.00 552.50 553.00 0.3K
14:52 553.50 553.50 553.50 553.50 1.0K
14:53 552.50 552.50 551.50 551.50 1.2K
14:54 551.50 551.50 551.00 551.50 0.2K
14:56 551.00 551.00 550.50 550.50 0.3K
14:58 549.25 549.25 549.25 549.25 0.9K
15:00 548.50 548.50 548.50 548.50 0.1K
15:03 547.86 547.86 546.50 547.00 0.6K
15:05 547.50 547.50 547.50 547.50 0.4K
15:07 547.50 547.50 547.50 547.50 0.5K
15:09 546.00 547.00 546.00 547.00 2.4K
15:10 546.00 546.00 546.00 546.00 0.1K
15:11 547.00 547.00 547.00 547.00 0.6K
15:13 546.00 546.00 546.00 546.00 0.1K
15:14 546.00 546.00 546.00 546.00 0.6K
15:16 546.50 546.50 546.50 546.50 0.5K
15:19 545.50 547.50 545.50 547.50 2.8K
15:20 546.50 546.50 546.00 546.00 0.3K
15:23 545.00 545.00 545.00 545.00 0.1K
15:24 545.00 545.00 545.00 545.00 0.2K
15:25 545.50 545.50 545.50 545.50 50.2K
15:26 545.50 547.00 545.50 547.00 2.7K
15:27 547.00 547.00 546.50 546.50 1.2K
15:28 546.00 546.00 546.00 546.00 0.2K
15:29 543.00 543.00 542.50 543.00 1.5K
15:32 543.50 543.50 543.00 543.00 1.3K
15:33 544.50 544.50 544.50 544.50 0.3K
15:35 544.75 544.75 544.75 544.75 0.9K
15:37 544.50 544.50 542.50 543.00 17.8K
15:38 542.50 542.50 542.50 542.50 0.2K
15:40 543.00 544.00 543.00 544.00 11.1K
15:42 544.50 545.50 544.50 545.00 6.7K
15:43 545.00 545.00 545.00 545.00 0.3K
15:45 545.50 545.50 545.50 545.50 0.0K
15:46 544.50 544.50 544.00 544.00 1.0K
15:48 545.00 545.00 545.00 545.00 0.7K
15:50 545.50 545.50 545.50 545.50 0.4K
15:51 545.50 545.50 545.50 545.50 0.1K
15:52 545.50 545.50 545.50 545.50 0.3K
15:53 545.50 546.00 545.50 546.00 0.0K
15:54 545.75 545.75 545.75 545.75 0.1K
15:55 545.69 545.69 545.50 545.50 1.9K
15:56 545.50 545.50 545.50 545.50 1.2K
15:58 545.00 545.00 545.00 545.00 0.9K
16:00 545.50 546.00 545.50 546.00 1.6K
16:04 545.50 545.50 544.00 544.00 2.1K
16:06 544.50 548.00 544.50 548.00 6.3K
16:07 547.00 547.00 547.00 547.00 0.4K
16:08 547.50 548.50 547.50 548.50 2.4K
16:09 548.00 548.00 546.50 547.50 1.0K
16:11 546.75 546.75 546.75 546.75 0.3K
16:12 547.50 547.50 547.50 547.50 0.9K
16:13 548.00 548.00 548.00 548.00 1.5K
16:15 549.00 549.00 549.00 549.00 3.6K
16:16 548.00 548.00 548.00 548.00 0.0K
16:18 547.50 547.50 547.50 547.50 2.1K
16:20 547.50 548.50 547.50 548.50 5.6K
16:22 549.00 549.00 549.00 549.00 1.9K
16:23 550.00 550.00 550.00 550.00 0.5K
16:24 550.50 550.50 550.50 550.50 0.1K
16:25 550.50 551.00 550.50 551.00 4.1K
16:26 550.00 550.00 550.00 550.00 2.0K
16:27 551.00 551.50 551.00 551.50 0.1K
16:28 552.00 552.00 552.00 552.00 0.7K
16:29 552.00 553.00 552.00 553.00 1.2K
16:35 550.50 550.50 550.50 550.50 354.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし