Travis Perkins PLC (TPK)

TPK
🏛️ イギリス →
612.50
最終更新: 2025-09-29
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
08:00 554.00 557.60 554.00 557.60 5.7K
08:01 559.50 561.00 559.50 561.00 1.5K
08:02 563.50 563.74 563.25 563.50 3.7K
08:03 564.00 564.00 563.00 563.85 2.3K
08:04 563.00 563.00 563.00 563.00 0.4K
08:05 562.50 562.50 562.50 562.50 0.7K
08:06 561.50 561.50 561.50 561.50 0.4K
08:07 562.00 562.00 560.00 560.00 4.4K
08:09 559.00 559.50 558.50 559.50 4.7K
08:10 558.75 558.75 558.75 558.75 0.1K
08:11 559.00 559.00 557.50 557.50 1.2K
08:14 557.00 557.00 556.00 556.50 2.9K
08:16 555.50 555.50 555.50 555.50 1.0K
08:17 554.50 554.50 553.00 553.00 1.3K
08:18 552.50 553.50 552.00 552.00 21.5K
08:20 552.00 552.00 552.00 552.00 0.1K
08:21 551.50 551.50 549.40 550.00 23.8K
08:22 549.50 549.50 548.00 548.00 6.8K
08:23 547.50 548.00 547.50 548.00 0.5K
08:24 546.50 546.50 546.50 546.50 0.3K
08:25 546.00 548.00 546.00 548.00 2.2K
08:27 548.00 548.00 548.00 548.00 0.4K
08:28 547.50 547.50 546.50 546.50 0.5K
08:29 546.00 546.00 545.00 545.00 0.5K
08:32 545.00 545.00 544.50 545.00 1.5K
08:33 545.00 546.00 545.00 546.00 1.2K
08:34 548.00 548.00 548.00 548.00 0.2K
08:35 545.50 545.50 545.00 545.00 0.3K
08:36 546.50 546.50 546.50 546.50 0.2K
08:37 546.50 547.00 546.50 547.00 0.2K
08:39 546.50 546.50 546.50 546.50 1.6K
08:40 544.00 544.00 544.00 544.00 2.9K
08:42 544.50 544.50 544.50 544.50 0.1K
08:49 542.70 542.70 541.50 541.50 1.3K
08:50 541.45 541.45 541.45 541.45 1.9K
08:51 541.00 541.50 541.00 541.50 1.6K
08:52 542.00 542.50 542.00 542.50 0.4K
08:53 542.00 542.00 542.00 542.00 0.3K
08:54 541.00 541.00 540.50 540.50 1.1K
08:57 540.50 540.50 540.00 540.50 1.1K
09:02 541.00 541.75 541.00 541.75 2.2K
09:03 541.50 541.50 541.50 541.50 0.4K
09:04 541.00 542.00 541.00 542.00 1.0K
09:05 543.50 543.50 543.50 543.50 0.5K
09:06 544.00 544.00 543.00 543.00 4.2K
09:07 543.00 543.00 542.00 542.00 2.5K
09:10 541.00 541.00 541.00 541.00 0.7K
09:11 541.00 541.50 540.50 541.50 6.2K
09:12 542.50 542.50 542.50 542.50 0.5K
09:13 545.49 545.49 545.49 545.49 0.0K
09:18 547.00 547.00 545.89 545.89 7.2K
09:19 546.00 546.00 546.00 546.00 5.4K
09:20 546.50 548.00 546.50 548.00 0.9K
09:23 548.00 549.10 548.00 548.00 32.9K
09:24 550.00 550.00 549.50 549.50 0.5K
09:26 549.00 549.00 549.00 549.00 0.5K
09:27 548.50 549.00 548.50 549.00 1.5K
09:29 549.50 549.50 549.00 549.00 0.7K
09:30 550.50 550.50 550.00 550.00 2.1K
09:31 550.50 550.50 550.00 550.00 0.7K
09:35 549.50 550.00 549.50 550.00 0.7K
09:36 550.50 550.50 550.50 550.50 0.1K
09:39 550.50 550.50 550.50 550.50 0.7K
09:43 552.50 552.50 552.50 552.50 0.0K
09:44 551.50 551.50 551.50 551.50 0.3K
09:46 551.00 551.00 551.00 551.00 2.7K
09:47 550.50 550.75 550.50 550.75 0.6K
09:52 550.50 550.50 550.50 550.50 0.6K
09:53 551.00 552.00 551.00 552.00 0.9K
09:54 551.50 551.50 551.50 551.50 0.2K
09:59 553.61 553.61 551.86 553.50 27.0K
10:00 554.00 554.00 554.00 554.00 1.1K
10:02 553.50 553.50 553.50 553.50 0.4K
10:04 553.75 553.75 553.75 553.75 1.0K
10:05 552.50 552.50 552.50 552.50 0.8K
10:06 552.38 552.41 552.00 552.41 2.9K
10:07 551.94 552.50 551.94 552.50 0.2K
10:12 552.00 552.00 552.00 552.00 0.4K
10:13 551.50 551.50 551.50 551.50 1.6K
10:14 551.00 551.50 551.00 551.50 3.6K
10:15 551.50 551.50 551.50 551.50 0.2K
10:19 551.00 551.00 551.00 551.00 0.6K
10:20 553.50 553.50 553.50 553.50 4.5K
10:21 553.00 553.00 552.50 553.00 2.4K
10:22 552.50 552.50 552.50 552.50 0.2K
10:23 552.50 553.00 552.50 553.00 1.8K
10:24 553.00 553.00 553.00 553.00 0.3K
10:25 553.00 553.00 553.00 553.00 0.0K
10:26 553.00 553.00 553.00 553.00 0.2K
10:27 553.00 553.00 553.00 553.00 0.1K
10:28 552.50 552.50 552.50 552.50 0.4K
10:29 553.00 553.00 553.00 553.00 0.9K
10:34 553.24 553.50 553.00 553.50 5.7K
10:35 554.50 554.50 554.50 554.50 0.5K
10:36 555.00 555.00 555.00 555.00 0.5K
10:37 555.19 555.19 555.19 555.19 0.1K
10:39 555.50 555.50 555.50 555.50 0.5K
10:40 556.50 556.50 555.00 555.00 1.1K
10:42 555.50 555.75 555.50 555.75 0.7K
10:43 555.50 555.50 555.50 555.50 0.4K
10:44 556.00 556.00 556.00 556.00 1.1K
10:45 555.50 555.50 555.50 555.50 0.4K
10:46 555.50 556.00 555.50 556.00 0.7K
10:47 555.00 555.00 554.50 554.50 2.1K
10:48 555.50 555.50 555.50 555.50 1.4K
10:49 555.50 555.50 555.00 555.00 0.8K
10:50 554.50 554.50 554.50 554.50 0.3K
10:51 554.00 554.00 554.00 554.00 0.8K
10:55 554.00 554.00 553.00 553.00 0.9K
10:56 553.00 553.00 553.00 553.00 7.0K
10:57 553.00 553.00 553.00 553.00 15.7K
10:59 555.50 555.50 555.50 555.50 3.8K
11:00 554.50 554.50 554.50 554.50 2.1K
11:05 555.00 555.00 555.00 555.00 0.7K
11:10 555.00 555.00 555.00 555.00 0.6K
11:11 555.50 555.50 555.50 555.50 1.8K
11:12 556.50 557.00 556.50 557.00 0.7K
11:14 557.00 557.00 556.50 556.50 1.0K
11:15 557.00 557.00 557.00 557.00 0.7K
11:17 557.00 557.00 557.00 557.00 0.3K
11:19 556.50 556.50 556.50 556.50 0.1K
11:20 556.50 556.50 556.50 556.50 0.3K
11:21 558.00 559.50 557.25 559.50 8.5K
11:24 559.45 559.45 559.45 559.45 0.4K
11:25 560.50 560.50 560.50 560.50 0.4K
11:26 561.00 561.00 561.00 561.00 0.4K
11:27 561.00 561.50 561.00 561.50 0.7K
11:30 561.50 561.50 561.50 561.50 4.8K
11:31 560.50 560.50 560.00 560.00 3.7K
11:32 560.00 560.00 560.00 560.00 0.2K
11:35 560.00 560.00 560.00 560.00 0.2K
11:42 559.75 560.00 559.75 560.00 0.7K
11:43 560.00 560.00 560.00 560.00 0.3K
11:44 560.00 560.00 560.00 560.00 0.3K
11:47 560.00 561.00 559.00 559.00 11.0K
11:51 559.00 559.00 558.80 558.80 1.9K
11:53 558.50 558.50 558.50 558.50 0.8K
11:54 559.00 559.00 559.00 559.00 0.5K
11:57 559.50 559.50 559.50 559.50 0.7K
12:00 560.00 560.00 560.00 560.00 0.3K
12:02 560.00 560.00 560.00 560.00 0.3K
12:03 560.00 562.00 560.00 562.00 1.3K
12:11 563.50 563.50 563.50 563.50 1.5K
12:13 563.00 563.00 563.00 563.00 0.6K
12:14 563.00 563.00 563.00 563.00 1.1K
12:15 562.00 562.00 562.00 562.00 0.2K
12:20 561.50 561.50 561.50 561.50 0.4K
12:31 560.50 561.00 560.50 561.00 10.1K
12:33 561.25 561.25 561.25 561.25 1.0K
12:36 560.50 560.50 560.50 560.50 0.2K
12:40 560.50 560.50 560.50 560.50 1.8K
12:41 560.50 560.50 560.50 560.50 0.4K
12:42 560.50 560.50 560.50 560.50 1.2K
12:47 561.00 561.00 561.00 561.00 0.3K
12:48 561.50 561.50 561.50 561.50 0.0K
12:56 560.50 560.50 560.50 560.50 1.0K
12:59 560.00 560.00 559.50 559.50 1.7K
13:01 559.50 559.50 559.50 559.50 5.0K
13:06 559.50 559.50 559.50 559.50 5.0K
13:11 560.00 560.00 560.00 560.00 1.2K
13:15 560.50 560.50 560.50 560.50 0.4K
13:18 560.50 561.00 560.50 561.00 0.8K
13:32 562.00 562.00 562.00 562.00 0.0K
13:33 562.00 562.00 562.00 562.00 0.5K
13:35 563.00 563.00 563.00 563.00 10.7K
13:36 564.75 565.00 564.75 565.00 2.9K
13:37 563.50 563.50 563.50 563.50 1.2K
13:41 565.00 565.00 565.00 565.00 0.0K
13:42 564.00 564.00 563.50 563.50 5.4K
13:43 563.50 563.50 563.50 563.50 0.4K
13:51 564.00 564.00 564.00 564.00 0.0K
14:02 563.00 563.00 563.00 563.00 0.2K
14:03 562.50 562.50 562.50 562.50 56.2K
14:05 562.50 563.00 562.50 563.00 1.4K
14:08 562.50 562.50 562.50 562.50 0.2K
14:14 563.00 563.00 563.00 563.00 5.0K
14:15 563.50 563.50 563.50 563.50 0.0K
14:16 563.50 563.50 563.50 563.50 1.6K
14:22 563.50 563.50 563.50 563.50 1.2K
14:34 564.00 564.50 564.00 564.50 2.0K
14:35 564.50 564.50 564.50 564.50 0.5K
14:36 564.50 564.50 564.50 564.50 0.6K
14:39 563.50 563.50 563.50 563.50 1.2K
14:42 563.35 565.50 563.35 565.50 5.7K
14:51 565.50 565.50 565.50 565.50 0.1K
14:52 565.00 565.00 565.00 565.00 1.2K
14:56 564.50 564.50 564.50 564.50 0.3K
15:00 564.00 564.00 564.00 564.00 5.0K
15:03 565.00 565.00 565.00 565.00 0.8K
15:08 565.00 565.00 564.00 564.00 1.4K
15:12 565.00 565.00 565.00 565.00 0.4K
15:20 565.50 565.50 565.50 565.50 0.6K
15:28 564.50 564.50 564.50 564.50 0.1K
15:29 564.50 564.50 564.50 564.50 0.7K
15:32 565.00 565.00 565.00 565.00 0.3K
15:33 566.00 566.00 566.00 566.00 1.1K
15:34 566.00 566.00 565.50 566.00 1.7K
15:37 565.00 565.00 565.00 565.00 0.5K
15:38 566.00 566.00 566.00 566.00 0.0K
15:40 565.98 565.98 565.98 565.98 0.0K
15:43 565.00 565.00 564.50 564.50 1.2K
15:45 564.00 565.00 564.00 565.00 0.3K
15:46 565.00 565.00 565.00 565.00 0.3K
15:47 565.00 565.00 565.00 565.00 4.1K
15:50 565.50 565.50 565.50 565.50 0.4K
15:52 567.00 567.00 567.00 567.00 0.7K
15:53 566.50 567.00 566.50 567.00 1.1K
15:55 567.00 567.00 566.00 566.00 3.1K
15:56 566.00 566.00 565.75 565.75 0.3K
15:57 565.50 565.50 565.50 565.50 0.0K
15:58 565.50 565.50 565.50 565.50 17.0K
15:59 565.00 565.00 565.00 565.00 0.3K
16:00 564.00 564.00 564.00 564.00 0.4K
16:01 563.03 563.50 563.03 563.50 0.6K
16:03 564.00 564.00 564.00 564.00 0.0K
16:04 564.00 565.00 564.00 565.00 1.1K
16:06 565.00 565.00 565.00 565.00 0.4K
16:12 563.50 563.50 563.50 563.50 0.8K
16:13 563.00 563.50 562.50 563.00 2.1K
16:14 563.50 563.50 563.50 563.50 0.4K
16:15 562.50 562.50 562.50 562.50 0.8K
16:19 563.00 563.00 563.00 563.00 0.1K
16:20 562.50 562.50 562.50 562.50 0.7K
16:21 562.00 562.00 562.00 562.00 1.3K
16:22 562.50 562.50 562.50 562.50 3.9K
16:23 563.00 563.00 562.50 562.50 2.1K
16:26 562.00 562.00 562.00 562.00 0.9K
16:28 563.00 563.00 563.00 563.00 0.9K
16:35 562.50 562.50 562.50 562.50 2,835.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし