Travis Perkins PLC (TPK)

TPK
🏛️ イギリス →
634.00
最終更新: 2025-10-02
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
08:00 553.00 553.00 553.00 553.00 0.3K
08:02 551.75 551.75 551.75 551.75 0.0K
08:03 552.12 552.12 552.12 552.12 0.2K
08:04 554.00 554.50 554.00 554.50 0.5K
08:07 556.50 556.50 556.50 556.50 0.0K
08:10 555.50 555.50 555.50 555.50 0.0K
08:13 555.50 555.50 555.50 555.50 0.1K
08:18 555.50 555.50 555.50 555.50 0.5K
08:20 554.50 554.50 554.00 554.00 0.4K
08:21 552.00 552.00 552.00 552.00 0.1K
08:22 553.50 553.50 553.50 553.50 0.0K
08:29 551.00 551.00 551.00 551.00 2.2K
08:31 551.00 551.00 549.00 549.00 0.2K
08:33 549.50 549.50 549.50 549.50 0.7K
08:34 549.00 549.00 549.00 549.00 0.1K
08:35 550.89 550.89 549.00 549.00 0.5K
08:36 549.98 549.98 549.98 549.98 0.3K
08:40 550.50 550.50 550.50 550.50 0.0K
08:41 549.00 549.00 549.00 549.00 0.6K
08:44 549.44 549.44 549.44 549.44 0.2K
08:48 550.00 550.00 550.00 550.00 0.0K
08:51 549.76 550.00 549.76 550.00 0.0K
08:57 550.00 551.00 550.00 551.00 0.8K
08:58 550.00 550.00 550.00 550.00 0.2K
09:03 549.00 549.00 549.00 549.00 1.0K
09:04 549.00 549.99 549.00 549.99 3.0K
09:06 549.00 549.50 549.00 549.50 1.3K
09:07 550.25 550.25 550.25 550.25 0.0K
09:09 551.00 551.00 551.00 551.00 3.1K
09:11 550.50 550.50 550.50 550.50 0.3K
09:14 549.00 549.00 548.50 548.50 0.7K
09:15 548.50 549.50 548.50 549.50 0.0K
09:17 550.00 550.00 550.00 550.00 0.1K
09:24 551.00 551.00 550.50 550.50 0.3K
09:29 550.50 551.00 550.50 551.00 0.3K
09:31 551.00 551.00 551.00 551.00 0.0K
09:35 550.50 550.50 550.50 550.50 0.1K
09:44 551.00 551.00 551.00 551.00 0.2K
09:45 551.50 551.50 551.50 551.50 0.1K
09:50 552.00 552.00 552.00 552.00 0.0K
09:59 550.50 550.50 550.50 550.50 1.9K
10:04 551.49 551.49 551.49 551.49 5.7K
10:10 550.50 550.50 549.50 549.50 1.4K
10:15 549.50 549.50 549.00 549.00 1.6K
10:16 549.50 549.50 549.50 549.50 0.0K
10:17 549.50 549.50 549.50 549.50 0.0K
10:24 549.61 550.00 549.61 550.00 0.7K
10:27 550.00 550.00 550.00 550.00 0.4K
10:29 551.00 551.00 551.00 551.00 0.3K
10:30 551.25 551.25 551.25 551.25 0.9K
10:32 551.00 551.00 551.00 551.00 0.0K
10:34 549.50 549.50 549.50 549.50 1.2K
10:35 550.00 550.00 550.00 550.00 0.1K
10:44 550.00 550.00 550.00 550.00 0.2K
10:45 550.50 550.50 550.50 550.50 0.0K
10:50 551.00 551.00 551.00 551.00 0.2K
10:53 551.50 551.50 551.50 551.50 0.2K
10:58 551.00 551.50 551.00 551.50 1.3K
11:00 551.00 551.00 551.00 551.00 0.1K
11:01 550.50 550.50 550.50 550.50 0.4K
11:02 549.50 549.50 549.50 549.50 0.4K
11:04 550.50 550.50 550.50 550.50 0.0K
11:29 550.50 550.50 550.50 550.50 0.0K
11:30 549.75 549.75 549.50 549.50 2.7K
11:32 549.50 549.50 549.50 549.50 0.2K
11:33 549.50 549.50 549.50 549.50 0.2K
11:34 553.00 553.00 549.50 550.00 855.5K
11:41 551.00 551.00 551.00 551.00 1.7K
11:52 548.50 548.50 548.50 548.50 2.6K
11:56 546.50 547.00 546.50 546.50 2.7K
11:58 547.50 547.50 547.50 547.50 0.5K
12:02 548.00 548.00 548.00 548.00 0.7K
12:03 548.50 548.50 548.50 548.50 0.3K
12:05 549.00 549.00 549.00 549.00 0.3K
12:06 549.00 549.00 549.00 549.00 0.1K
12:15 549.23 549.23 549.00 549.00 1.1K
12:22 549.00 549.50 549.00 549.50 0.3K
12:23 548.50 548.50 548.50 548.50 0.5K
12:31 548.50 548.50 548.50 548.50 1.9K
12:37 548.00 548.00 548.00 548.00 0.3K
12:43 548.50 548.50 548.50 548.50 0.4K
12:48 548.00 548.00 548.00 548.00 2.0K
12:50 548.00 548.00 548.00 548.00 0.1K
12:52 548.00 548.00 548.00 548.00 0.0K
12:56 548.00 548.00 548.00 548.00 0.4K
13:01 548.50 548.50 548.50 548.50 0.5K
13:03 547.50 547.50 547.50 547.50 0.5K
13:05 548.00 548.00 548.00 548.00 0.4K
13:06 548.00 548.50 548.00 548.50 0.4K
13:14 547.50 547.50 547.50 547.50 0.4K
13:17 548.00 548.50 547.00 548.50 0.3K
13:23 550.00 550.00 550.00 550.00 0.0K
13:25 550.00 550.00 550.00 550.00 0.4K
13:31 549.50 550.00 549.50 550.00 1.2K
13:35 549.50 550.00 549.50 550.00 1.3K
13:36 550.00 550.00 550.00 550.00 0.3K
13:40 549.00 549.00 548.50 548.50 2.5K
13:41 548.50 548.50 548.50 548.50 0.3K
13:42 548.17 548.17 548.17 548.17 2.0K
13:49 549.50 549.50 549.50 549.50 19.3K
13:50 548.50 548.93 548.50 548.93 9.2K
13:53 550.00 550.00 550.00 550.00 2.5K
13:54 548.50 548.50 548.50 548.50 0.1K
14:02 549.50 549.50 549.50 549.50 1.3K
14:03 550.00 550.00 550.00 550.00 0.0K
14:04 550.50 550.50 550.50 550.50 0.1K
14:09 551.00 551.00 551.00 551.00 0.1K
14:10 550.00 550.50 550.00 550.50 12.0K
14:13 550.00 550.00 549.50 549.50 1.3K
14:14 549.50 549.50 549.00 549.50 1.6K
14:17 549.00 550.00 549.00 549.50 1.9K
14:21 549.75 549.75 549.75 549.75 0.4K
14:22 550.50 551.50 550.50 551.50 5.6K
14:26 552.50 552.50 552.50 552.50 0.2K
14:27 551.50 552.00 551.50 552.00 0.9K
14:32 551.00 551.00 551.00 551.00 0.3K
14:33 550.00 550.00 548.50 548.50 17.6K
14:34 549.50 549.50 549.50 549.50 3.6K
14:35 548.50 549.00 548.50 549.00 1.0K
14:36 549.50 549.50 549.00 549.00 0.5K
14:37 549.00 549.00 548.00 548.00 0.5K
14:38 549.00 549.00 549.00 549.00 0.6K
14:39 549.50 549.50 549.00 549.00 6.9K
14:44 550.00 550.00 550.00 550.00 1.6K
14:45 550.50 550.50 550.50 550.50 0.8K
14:46 551.00 551.00 551.00 551.00 1.0K
14:47 550.00 551.50 550.00 551.50 0.4K
14:48 551.50 552.00 551.50 552.00 1.4K
14:51 552.30 552.30 551.50 551.50 0.3K
14:55 552.00 552.00 552.00 552.00 0.0K
14:56 551.50 551.50 551.50 551.50 1.7K
15:00 552.00 552.00 552.00 552.00 1.0K
15:01 552.50 553.50 552.50 553.50 0.8K
15:03 553.67 554.00 553.67 554.00 0.6K
15:05 553.50 553.50 553.50 553.50 0.1K
15:07 554.50 554.50 554.50 554.50 0.2K
15:08 554.50 554.50 554.50 554.50 0.3K
15:09 554.50 554.50 554.00 554.00 0.5K
15:10 553.00 553.00 552.00 552.00 1.7K
15:11 552.20 552.20 552.20 552.20 0.0K
15:12 552.32 552.32 552.00 552.00 1.9K
15:13 552.50 553.00 552.50 553.00 0.2K
15:15 552.00 552.00 552.00 552.00 0.0K
15:16 553.00 553.00 553.00 553.00 1.0K
15:17 552.50 552.50 552.50 552.50 0.5K
15:18 553.50 553.50 553.50 553.50 1.1K
15:20 553.50 554.00 553.50 553.50 2.1K
15:24 553.53 553.53 553.53 553.53 0.6K
15:26 554.00 554.00 554.00 554.00 0.1K
15:30 553.00 553.00 553.00 553.00 1.1K
15:31 553.00 553.00 553.00 553.00 0.3K
15:32 553.00 553.00 553.00 553.00 0.1K
15:33 553.00 553.00 553.00 553.00 0.5K
15:34 553.00 553.50 553.00 553.50 0.1K
15:36 553.27 553.27 553.00 553.00 3.3K
15:41 553.50 553.50 553.50 553.50 0.1K
15:42 552.50 552.79 552.50 552.79 5.1K
15:43 553.00 553.50 553.00 553.50 1.8K
15:44 554.00 554.00 554.00 554.00 0.2K
15:45 553.25 553.50 553.25 553.50 1.5K
15:46 554.00 554.00 553.50 554.00 6.0K
15:47 554.50 555.00 554.50 554.50 8.3K
15:48 554.50 555.00 554.50 555.00 0.5K
15:49 554.50 555.00 554.50 555.00 0.5K
15:50 555.00 555.00 554.00 554.00 0.9K
15:51 554.50 554.50 554.50 554.50 0.2K
15:52 554.50 554.50 554.50 554.50 0.2K
15:54 554.50 555.00 554.50 555.00 2.1K
15:55 555.00 555.50 555.00 555.50 0.2K
15:56 554.50 554.50 554.50 554.50 0.4K
15:58 555.00 555.00 555.00 555.00 0.0K
16:00 555.00 555.50 555.00 555.50 0.2K
16:01 555.50 555.50 555.50 555.50 0.2K
16:02 555.50 555.50 555.50 555.50 1.5K
16:04 556.00 556.50 556.00 556.50 1.5K
16:07 556.50 557.00 556.50 556.50 2.9K
16:08 557.00 557.00 557.00 557.00 2.7K
16:09 557.50 557.50 557.00 557.00 4.9K
16:12 557.50 557.50 557.00 557.00 0.8K
16:17 558.00 558.00 557.00 557.00 0.1K
16:18 557.50 558.00 557.50 558.00 1.8K
16:19 557.50 557.50 557.50 557.50 0.6K
16:20 557.00 557.00 557.00 557.00 0.2K
16:21 557.50 557.50 557.50 557.50 0.1K
16:22 558.00 558.00 558.00 558.00 0.0K
16:23 557.50 557.50 557.50 557.50 0.3K
16:24 557.50 557.50 557.50 557.50 2.8K
16:25 557.50 557.50 557.50 557.50 0.8K
16:28 558.50 559.00 558.50 559.00 0.3K
16:29 558.00 558.50 558.00 558.50 0.4K
16:35 559.00 559.00 559.00 559.00 833.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし