Whitbread PLC (WTB)

WTB
🏛️ イギリス →
3,245.00
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 2,764.18 2,772.19 2,764.18 2,772.19 2.4K
08:01 2,775.00 2,775.00 2,762.00 2,762.00 1.2K
08:02 2,758.00 2,763.00 2,751.00 2,751.00 0.5K
08:03 2,758.00 2,758.88 2,755.00 2,758.88 6.3K
08:04 2,762.00 2,762.00 2,758.12 2,758.12 0.2K
08:05 2,756.00 2,756.00 2,744.19 2,749.00 2.3K
08:06 2,752.00 2,752.00 2,751.00 2,751.00 0.3K
08:08 2,751.00 2,753.00 2,751.00 2,753.00 0.8K
08:09 2,753.98 2,753.98 2,753.98 2,753.98 0.0K
08:10 2,752.00 2,752.00 2,752.00 2,752.00 0.1K
08:12 2,743.00 2,743.00 2,737.00 2,737.00 1.1K
08:13 2,735.73 2,736.11 2,735.73 2,736.11 0.8K
08:14 2,725.00 2,734.00 2,725.00 2,734.00 0.5K
08:15 2,738.00 2,738.00 2,738.00 2,738.00 0.3K
08:16 2,736.50 2,736.50 2,735.00 2,735.00 0.2K
08:17 2,729.00 2,732.00 2,728.63 2,728.63 0.7K
08:18 2,726.13 2,730.00 2,726.13 2,729.95 1.8K
08:19 2,724.00 2,727.00 2,724.00 2,726.00 2.0K
08:20 2,726.00 2,727.00 2,721.00 2,722.60 2.0K
08:21 2,721.60 2,721.60 2,721.60 2,721.60 0.1K
08:22 2,726.00 2,727.60 2,725.00 2,726.00 4.2K
08:23 2,726.00 2,727.00 2,726.00 2,727.00 1.4K
08:24 2,726.00 2,726.00 2,722.00 2,722.00 0.2K
08:25 2,720.00 2,721.00 2,719.00 2,720.00 0.5K
08:26 2,718.30 2,718.30 2,714.00 2,716.00 0.4K
08:27 2,717.00 2,723.00 2,717.00 2,719.00 0.3K
08:28 2,723.00 2,728.00 2,723.00 2,728.00 4.6K
08:29 2,728.00 2,730.00 2,726.00 2,730.00 0.7K
08:30 2,724.00 2,727.00 2,724.00 2,727.00 0.7K
08:32 2,727.00 2,728.00 2,727.00 2,728.00 0.6K
08:33 2,731.00 2,731.00 2,731.00 2,731.00 0.1K
08:34 2,727.00 2,727.00 2,727.00 2,727.00 0.1K
08:35 2,730.00 2,732.00 2,728.00 2,732.00 1.3K
08:36 2,740.00 2,740.00 2,737.00 2,737.00 0.3K
08:37 2,734.00 2,735.00 2,730.00 2,730.00 1.6K
08:38 2,730.00 2,733.00 2,730.00 2,733.00 0.5K
08:39 2,730.00 2,730.00 2,727.00 2,728.00 0.1K
08:40 2,727.50 2,727.50 2,727.50 2,727.50 0.2K
08:41 2,727.00 2,727.00 2,723.00 2,724.00 1.6K
08:43 2,721.00 2,724.00 2,721.00 2,723.00 2.8K
08:44 2,723.00 2,726.00 2,723.00 2,726.00 1.0K
08:45 2,726.00 2,726.00 2,726.00 2,726.00 0.6K
08:46 2,727.00 2,727.00 2,727.00 2,727.00 0.0K
08:47 2,726.99 2,726.99 2,726.99 2,726.99 0.0K
08:48 2,725.00 2,725.00 2,725.00 2,725.00 1.2K
08:49 2,724.00 2,724.00 2,721.00 2,721.00 1.6K
08:50 2,725.00 2,725.00 2,721.87 2,721.87 0.7K
08:52 2,721.00 2,723.00 2,721.00 2,723.00 0.1K
08:53 2,725.00 2,729.00 2,725.00 2,729.00 0.5K
08:54 2,729.50 2,729.50 2,729.30 2,729.30 0.9K
08:55 2,728.00 2,728.00 2,728.00 2,728.00 0.1K
08:56 2,726.00 2,727.06 2,726.00 2,727.06 0.2K
08:57 2,726.00 2,726.00 2,720.00 2,720.00 0.5K
08:58 2,719.12 2,719.86 2,719.12 2,719.86 1.1K
08:59 2,723.00 2,726.00 2,723.00 2,726.00 2.2K
09:00 2,724.00 2,724.00 2,722.63 2,723.60 0.7K
09:01 2,724.06 2,724.06 2,724.06 2,724.06 0.5K
09:02 2,725.00 2,726.56 2,725.00 2,726.56 0.1K
09:03 2,726.30 2,726.50 2,726.00 2,726.00 0.2K
09:04 2,729.00 2,729.00 2,723.00 2,723.00 0.4K
09:05 2,722.00 2,722.00 2,715.00 2,715.00 3.6K
09:06 2,713.00 2,713.00 2,713.00 2,713.00 0.2K
09:07 2,711.00 2,715.00 2,711.00 2,715.00 2.0K
09:08 2,714.99 2,717.00 2,714.99 2,716.06 0.9K
09:09 2,717.00 2,718.00 2,717.00 2,718.00 0.5K
09:10 2,716.00 2,717.60 2,713.00 2,713.00 2.6K
09:11 2,712.00 2,712.00 2,712.00 2,712.00 0.2K
09:13 2,712.60 2,713.00 2,711.00 2,711.00 2.9K
09:14 2,710.00 2,710.00 2,709.00 2,709.00 0.1K
09:15 2,707.60 2,707.60 2,707.60 2,707.60 0.2K
09:16 2,709.00 2,711.00 2,709.00 2,711.00 1.2K
09:17 2,711.86 2,713.00 2,711.86 2,712.00 0.2K
09:19 2,712.00 2,713.06 2,711.00 2,711.00 0.8K
09:20 2,711.87 2,711.87 2,711.00 2,711.00 0.5K
09:21 2,709.00 2,709.00 2,709.00 2,709.00 0.2K
09:22 2,711.00 2,713.00 2,711.00 2,713.00 0.7K
09:23 2,713.00 2,713.00 2,712.60 2,712.60 0.7K
09:24 2,712.00 2,714.00 2,712.00 2,714.00 0.3K
09:25 2,709.00 2,709.00 2,708.00 2,708.00 1.6K
09:26 2,708.12 2,711.00 2,708.12 2,711.00 0.4K
09:27 2,711.13 2,711.13 2,711.13 2,711.13 0.4K
09:28 2,713.00 2,713.00 2,713.00 2,713.00 0.1K
09:29 2,713.00 2,713.00 2,713.00 2,713.00 0.3K
09:30 2,715.00 2,722.00 2,715.00 2,720.59 0.9K
09:31 2,721.00 2,724.00 2,721.00 2,724.00 0.1K
09:32 2,724.00 2,724.00 2,723.00 2,723.00 0.0K
09:33 2,724.00 2,724.00 2,724.00 2,724.00 0.2K
09:34 2,723.00 2,724.00 2,723.00 2,724.00 0.4K
09:36 2,719.00 2,719.00 2,719.00 2,719.00 0.3K
09:37 2,717.00 2,717.00 2,717.00 2,717.00 0.1K
09:38 2,718.00 2,718.00 2,718.00 2,718.00 0.3K
09:39 2,719.00 2,721.00 2,719.00 2,719.39 1.8K
09:41 2,719.60 2,721.00 2,719.60 2,721.00 1.1K
09:42 2,722.00 2,722.00 2,722.00 2,722.00 0.1K
09:44 2,724.00 2,724.00 2,723.06 2,723.06 1.0K
09:45 2,723.00 2,723.06 2,723.00 2,723.06 0.6K
09:46 2,722.00 2,722.60 2,722.00 2,722.60 0.1K
09:47 2,723.00 2,723.00 2,721.00 2,721.00 2.1K
09:48 2,721.00 2,721.00 2,721.00 2,721.00 0.8K
09:49 2,721.00 2,721.00 2,721.00 2,721.00 0.3K
09:50 2,721.00 2,721.00 2,721.00 2,721.00 0.1K
09:51 2,720.00 2,720.00 2,718.00 2,719.00 0.9K
09:52 2,718.00 2,718.00 2,716.30 2,716.60 0.6K
09:53 2,716.60 2,716.60 2,716.60 2,716.60 0.0K
09:54 2,716.60 2,718.00 2,716.60 2,718.00 0.0K
09:55 2,716.00 2,719.00 2,716.00 2,719.00 0.9K
09:57 2,719.00 2,719.00 2,719.00 2,719.00 0.7K
09:58 2,718.00 2,720.00 2,718.00 2,720.00 0.4K
09:59 2,721.00 2,722.00 2,720.00 2,722.00 3.5K
10:00 2,719.00 2,720.00 2,719.00 2,720.00 3.1K
10:02 2,721.06 2,721.06 2,720.87 2,720.87 0.2K
10:03 2,721.00 2,721.00 2,720.00 2,720.00 0.4K
10:04 2,722.00 2,722.00 2,719.86 2,719.86 0.2K
10:05 2,719.00 2,720.00 2,719.00 2,720.00 0.7K
10:10 2,719.00 2,719.00 2,719.00 2,719.00 0.7K
10:11 2,719.00 2,719.00 2,719.00 2,719.00 0.2K
10:12 2,720.00 2,720.00 2,718.00 2,718.00 1.3K
10:13 2,720.00 2,720.00 2,716.86 2,716.86 1.2K
10:14 2,717.06 2,717.06 2,716.00 2,716.00 1.8K
10:15 2,715.87 2,717.00 2,715.87 2,717.00 0.3K
10:16 2,716.83 2,716.83 2,716.83 2,716.83 0.1K
10:17 2,719.00 2,720.00 2,719.00 2,720.00 0.4K
10:20 2,722.00 2,722.00 2,722.00 2,722.00 0.1K
10:21 2,723.00 2,723.00 2,722.00 2,723.00 5.9K
10:23 2,725.00 2,725.00 2,725.00 2,725.00 0.1K
10:28 2,727.00 2,728.00 2,726.86 2,728.00 0.2K
10:30 2,729.00 2,730.00 2,729.00 2,730.00 0.3K
10:31 2,731.00 2,733.00 2,731.00 2,733.00 0.8K
10:34 2,735.60 2,735.60 2,735.00 2,735.00 0.5K
10:37 2,735.60 2,735.60 2,735.60 2,735.60 0.1K
10:38 2,736.00 2,737.00 2,736.00 2,737.00 0.2K
10:40 2,738.00 2,738.00 2,737.00 2,737.00 0.1K
10:42 2,737.00 2,740.00 2,737.00 2,740.00 2.3K
10:43 2,740.00 2,740.00 2,738.00 2,738.00 0.2K
10:45 2,740.00 2,747.00 2,740.00 2,745.00 1.4K
10:46 2,744.00 2,744.00 2,742.00 2,744.00 0.7K
10:49 2,743.00 2,743.00 2,743.00 2,743.00 0.0K
10:50 2,745.00 2,746.00 2,745.00 2,746.00 0.9K
10:51 2,746.00 2,746.00 2,746.00 2,746.00 0.1K
10:53 2,747.06 2,748.00 2,747.06 2,748.00 0.1K
10:54 2,746.00 2,746.00 2,745.00 2,745.00 0.5K
10:55 2,747.00 2,748.00 2,746.00 2,748.00 0.5K
10:56 2,745.00 2,745.00 2,744.00 2,744.00 0.4K
10:57 2,744.00 2,744.00 2,743.00 2,743.00 0.2K
10:58 2,745.00 2,745.00 2,745.00 2,745.00 0.2K
10:59 2,746.63 2,746.63 2,746.63 2,746.63 0.0K
11:00 2,747.00 2,748.00 2,747.00 2,748.00 0.3K
11:01 2,748.00 2,755.00 2,748.00 2,755.00 1.4K
11:02 2,759.00 2,762.00 2,759.00 2,762.00 2.0K
11:03 2,756.00 2,758.00 2,756.00 2,758.00 1.3K
11:04 2,757.00 2,757.00 2,757.00 2,757.00 0.2K
11:05 2,757.00 2,757.00 2,757.00 2,757.00 0.2K
11:06 2,759.00 2,759.00 2,758.00 2,759.00 0.9K
11:07 2,758.00 2,759.00 2,758.00 2,759.00 1.7K
11:08 2,760.00 2,761.00 2,760.00 2,761.00 0.2K
11:09 2,758.00 2,758.00 2,758.00 2,758.00 0.9K
11:10 2,759.00 2,759.00 2,759.00 2,759.00 1.0K
11:12 2,758.00 2,758.00 2,758.00 2,758.00 0.6K
11:15 2,757.00 2,757.00 2,756.00 2,756.00 0.7K
11:16 2,757.00 2,757.00 2,757.00 2,757.00 0.1K
11:17 2,755.00 2,755.00 2,755.00 2,755.00 0.3K
11:18 2,752.00 2,752.00 2,751.01 2,751.01 0.4K
11:19 2,752.00 2,752.00 2,752.00 2,752.00 0.4K
11:20 2,753.00 2,755.00 2,753.00 2,755.00 0.9K
11:21 2,750.00 2,750.00 2,750.00 2,750.00 1.1K
11:23 2,752.00 2,752.00 2,752.00 2,752.00 0.3K
11:27 2,751.00 2,751.00 2,751.00 2,751.00 0.0K
11:29 2,751.87 2,753.00 2,751.87 2,752.00 0.8K
11:30 2,751.00 2,754.00 2,751.00 2,754.00 0.3K
11:31 2,753.03 2,753.03 2,753.03 2,753.00 0.3K
11:35 2,755.00 2,755.00 2,754.00 2,754.00 0.9K
11:36 2,757.00 2,758.00 2,757.00 2,758.00 0.5K
11:38 2,759.40 2,759.40 2,759.40 2,759.40 0.1K
11:39 2,759.05 2,759.05 2,759.05 2,759.05 0.1K
11:40 2,758.00 2,763.00 2,758.00 2,763.00 0.6K
11:42 2,765.00 2,768.00 2,765.00 2,768.00 2.2K
11:43 2,767.00 2,768.00 2,767.00 2,768.00 0.6K
11:44 2,771.00 2,771.00 2,771.00 2,771.00 0.5K
11:45 2,769.00 2,769.00 2,766.00 2,766.00 1.2K
11:47 2,766.00 2,766.00 2,765.00 2,765.00 0.1K
11:49 2,769.00 2,771.00 2,769.00 2,771.00 0.2K
11:50 2,769.00 2,769.00 2,769.00 2,769.00 0.5K
11:51 2,769.00 2,770.00 2,769.00 2,770.00 0.2K
11:52 2,769.27 2,773.00 2,769.27 2,773.00 0.9K
11:53 2,774.00 2,774.00 2,774.00 2,774.00 0.2K
11:54 2,774.40 2,774.40 2,774.40 2,774.40 0.0K
11:57 2,773.00 2,773.00 2,773.00 2,773.00 1.1K
11:58 2,774.00 2,779.00 2,774.00 2,779.00 0.5K
11:59 2,778.50 2,778.50 2,778.50 2,778.50 0.1K
12:00 2,778.00 2,778.00 2,774.00 2,778.00 1.2K
12:02 2,777.00 2,777.00 2,776.00 2,777.00 1.0K
12:03 2,777.00 2,779.00 2,777.00 2,779.00 0.9K
12:04 2,780.00 2,780.00 2,777.00 2,777.00 0.5K
12:05 2,776.00 2,776.00 2,776.00 2,776.00 0.2K
12:06 2,772.00 2,772.00 2,769.00 2,769.00 0.4K
12:07 2,770.00 2,770.00 2,770.00 2,770.00 0.2K
12:08 2,771.00 2,771.00 2,771.00 2,771.00 0.0K
12:09 2,771.00 2,771.00 2,771.00 2,771.00 0.1K
12:11 2,770.00 2,770.00 2,768.00 2,768.00 0.2K
12:12 2,768.00 2,768.00 2,768.00 2,768.00 0.3K
12:14 2,770.00 2,770.00 2,770.00 2,770.00 0.1K
12:16 2,768.00 2,768.00 2,768.00 2,768.00 0.2K
12:19 2,770.00 2,770.00 2,770.00 2,770.00 0.4K
12:20 2,768.00 2,769.00 2,768.00 2,769.00 0.3K
12:21 2,768.00 2,768.00 2,768.00 2,768.00 0.0K
12:23 2,767.00 2,767.00 2,767.00 2,767.00 0.0K
12:24 2,766.00 2,766.00 2,766.00 2,766.00 0.2K
12:28 2,769.00 2,769.00 2,769.00 2,769.00 0.6K
12:30 2,771.00 2,771.00 2,769.00 2,769.00 0.4K
12:32 2,769.00 2,771.00 2,768.00 2,768.00 1.3K
12:33 2,767.85 2,769.00 2,767.85 2,769.00 0.4K
12:34 2,770.44 2,770.44 2,770.44 2,770.44 0.2K
12:35 2,770.00 2,770.00 2,768.00 2,768.00 0.1K
12:38 2,767.00 2,767.00 2,767.00 2,767.00 0.2K
12:41 2,766.00 2,766.00 2,766.00 2,766.00 0.1K
12:42 2,765.00 2,765.00 2,765.00 2,765.00 0.0K
12:44 2,768.00 2,768.00 2,768.00 2,768.00 0.1K
12:45 2,767.86 2,767.86 2,767.86 2,767.86 0.1K
12:49 2,769.00 2,771.00 2,769.00 2,771.00 1.7K
12:52 2,773.00 2,773.00 2,773.00 2,773.00 0.1K
12:53 2,771.00 2,771.00 2,771.00 2,771.00 0.2K
12:54 2,770.00 2,771.00 2,770.00 2,771.00 0.3K
12:55 2,770.00 2,770.00 2,770.00 2,770.00 0.1K
12:57 2,768.00 2,770.00 2,768.00 2,770.00 1.0K
12:58 2,769.00 2,769.00 2,769.00 2,769.00 0.3K
12:59 2,769.00 2,769.00 2,768.00 2,768.00 0.1K
13:03 2,767.00 2,767.00 2,767.00 2,767.00 0.3K
13:04 2,767.30 2,767.30 2,767.30 2,767.30 0.5K
13:05 2,767.00 2,768.00 2,767.00 2,768.00 0.2K
13:06 2,770.92 2,770.92 2,770.92 2,770.92 0.1K
13:07 2,770.00 2,770.00 2,770.00 2,770.00 0.3K
13:12 2,771.00 2,771.00 2,771.00 2,771.00 0.1K
13:13 2,772.00 2,772.00 2,772.00 2,772.00 0.1K
13:14 2,772.52 2,773.87 2,772.52 2,773.87 0.2K
13:15 2,773.00 2,773.00 2,773.00 2,773.00 0.7K
13:19 2,772.00 2,772.00 2,772.00 2,772.00 0.0K
13:22 2,772.00 2,772.00 2,771.00 2,771.00 0.5K
13:23 2,770.00 2,770.00 2,770.00 2,770.00 0.2K
13:25 2,772.00 2,772.00 2,772.00 2,772.00 0.1K
13:26 2,771.00 2,771.00 2,771.00 2,771.00 0.4K
13:27 2,770.00 2,774.00 2,770.00 2,774.00 0.1K
13:30 2,777.00 2,777.06 2,777.00 2,777.06 0.3K
13:32 2,776.00 2,776.00 2,776.00 2,776.00 0.2K
13:33 2,776.00 2,776.00 2,776.00 2,776.00 0.1K
13:35 2,773.00 2,773.00 2,773.00 2,773.00 0.4K
13:36 2,774.87 2,774.87 2,773.00 2,773.00 0.2K
13:37 2,774.00 2,774.00 2,774.00 2,774.00 0.1K
13:38 2,775.00 2,775.00 2,773.00 2,773.00 1.2K
13:40 2,771.00 2,771.00 2,771.00 2,771.00 0.1K
13:44 2,771.00 2,772.00 2,771.00 2,771.00 0.4K
13:45 2,770.00 2,770.00 2,770.00 2,770.00 0.1K
13:46 2,770.00 2,770.00 2,770.00 2,770.00 0.1K
13:47 2,771.00 2,771.00 2,771.00 2,771.00 0.2K
13:48 2,772.00 2,772.00 2,772.00 2,772.00 0.9K
13:50 2,770.00 2,771.00 2,770.00 2,771.00 0.3K
13:53 2,771.00 2,771.00 2,771.00 2,771.00 0.3K
13:56 2,772.00 2,772.00 2,772.00 2,772.00 0.0K
13:57 2,771.00 2,771.00 2,769.00 2,769.00 1.1K
14:00 2,769.00 2,769.00 2,768.33 2,768.33 0.0K
14:01 2,772.00 2,772.00 2,772.00 2,772.00 0.3K
14:02 2,772.00 2,774.00 2,772.00 2,773.00 0.2K
14:05 2,772.00 2,773.00 2,772.00 2,773.00 0.2K
14:06 2,772.00 2,772.00 2,772.00 2,772.00 0.2K
14:07 2,773.00 2,773.00 2,773.00 2,773.00 0.0K
14:09 2,772.00 2,773.00 2,772.00 2,773.00 0.3K
14:11 2,773.00 2,773.00 2,773.00 2,773.00 7.6K
14:12 2,771.00 2,771.00 2,771.00 2,771.00 0.5K
14:14 2,776.00 2,776.00 2,774.00 2,774.00 0.6K
14:15 2,774.00 2,774.00 2,774.00 2,774.00 0.7K
14:18 2,775.00 2,775.00 2,775.00 2,775.00 0.2K
14:20 2,776.00 2,778.50 2,776.00 2,778.50 0.9K
14:21 2,777.00 2,777.00 2,777.00 2,777.00 0.0K
14:22 2,777.00 2,778.00 2,777.00 2,777.00 1.9K
14:23 2,778.00 2,778.00 2,778.00 2,778.00 0.3K
14:24 2,777.90 2,778.06 2,777.00 2,777.00 0.5K
14:26 2,776.00 2,776.00 2,775.00 2,775.00 0.2K
14:27 2,775.00 2,775.00 2,775.00 2,775.00 0.0K
14:28 2,774.00 2,774.00 2,774.00 2,774.00 0.3K
14:30 2,773.00 2,773.00 2,772.00 2,772.00 0.2K
14:32 2,771.00 2,771.00 2,771.00 2,771.00 0.0K
14:33 2,770.00 2,770.00 2,769.45 2,769.45 0.1K
14:34 2,769.53 2,769.53 2,769.53 2,769.53 0.0K
14:35 2,769.00 2,769.53 2,767.41 2,767.41 1.0K
14:36 2,767.00 2,767.00 2,766.42 2,766.42 0.4K
14:37 2,766.00 2,766.00 2,766.00 2,766.00 0.0K
14:41 2,764.86 2,764.86 2,764.86 2,764.86 0.1K
14:42 2,764.00 2,764.00 2,760.00 2,761.00 5.6K
14:43 2,761.00 2,762.00 2,759.00 2,759.00 0.8K
14:44 2,760.00 2,760.00 2,760.00 2,760.00 0.2K
14:45 2,760.00 2,760.00 2,760.00 2,760.00 0.5K
14:46 2,760.00 2,761.00 2,760.00 2,761.00 0.3K
14:47 2,761.00 2,761.00 2,761.00 2,761.00 0.0K
14:48 2,758.42 2,758.42 2,756.00 2,756.00 0.6K
14:50 2,755.00 2,755.00 2,755.00 2,755.00 0.0K
14:52 2,755.75 2,755.75 2,755.75 2,755.75 0.0K
14:53 2,757.00 2,757.00 2,757.00 2,757.00 0.4K
14:54 2,756.00 2,758.00 2,752.00 2,752.00 2.0K
14:55 2,751.00 2,757.00 2,751.00 2,757.00 5.0K
14:56 2,757.00 2,757.00 2,757.00 2,757.00 0.4K
14:57 2,757.00 2,757.00 2,756.00 2,756.00 0.5K
14:58 2,754.00 2,754.00 2,754.00 2,754.00 0.1K
14:59 2,755.00 2,756.00 2,755.00 2,756.00 0.8K
15:00 2,756.00 2,756.00 2,756.00 2,756.00 0.5K
15:02 2,753.00 2,754.00 2,753.00 2,754.00 0.9K
15:03 2,755.00 2,755.00 2,755.00 2,755.00 0.1K
15:04 2,755.00 2,755.00 2,755.00 2,755.00 0.7K
15:05 2,756.00 2,758.00 2,756.00 2,757.00 0.5K
15:06 2,755.00 2,756.00 2,755.00 2,756.00 0.6K
15:07 2,754.86 2,754.86 2,754.86 2,754.86 0.1K
15:09 2,754.86 2,754.86 2,754.86 2,754.86 0.1K
15:11 2,755.06 2,755.06 2,755.06 2,755.06 0.0K
15:12 2,757.00 2,757.00 2,756.00 2,756.00 1.6K
15:16 2,759.00 2,759.00 2,759.00 2,759.00 0.0K
15:17 2,758.00 2,759.00 2,758.00 2,759.00 0.1K
15:18 2,758.00 2,758.30 2,758.00 2,758.30 0.2K
15:19 2,760.00 2,760.00 2,760.00 2,760.00 1.4K
15:20 2,756.00 2,757.00 2,756.00 2,757.00 0.9K
15:21 2,757.00 2,757.00 2,757.00 2,757.00 0.0K
15:22 2,760.00 2,760.00 2,758.00 2,758.00 0.5K
15:23 2,759.00 2,759.00 2,757.00 2,757.00 0.3K
15:26 2,758.06 2,759.00 2,758.06 2,759.00 0.9K
15:27 2,758.00 2,758.00 2,758.00 2,758.00 0.0K
15:29 2,757.00 2,757.00 2,756.00 2,756.00 0.3K
15:30 2,755.00 2,756.00 2,755.00 2,756.00 0.2K
15:31 2,752.00 2,752.00 2,752.00 2,752.00 0.1K
15:34 2,754.00 2,758.00 2,754.00 2,758.00 2.3K
15:35 2,757.00 2,759.00 2,757.00 2,759.00 0.6K
15:38 2,759.00 2,760.00 2,759.00 2,760.00 0.2K
15:39 2,759.00 2,759.00 2,757.00 2,757.00 1.5K
15:40 2,755.00 2,755.00 2,755.00 2,755.00 0.2K
15:41 2,754.86 2,754.86 2,754.00 2,754.00 0.0K
15:42 2,754.00 2,756.00 2,754.00 2,755.00 0.7K
15:43 2,754.00 2,755.00 2,754.00 2,755.00 0.3K
15:45 2,756.00 2,757.00 2,756.00 2,757.00 1.3K
15:46 2,757.00 2,757.00 2,757.00 2,757.00 0.2K
15:47 2,757.00 2,757.00 2,757.00 2,757.00 0.3K
15:49 2,757.00 2,757.00 2,757.00 2,757.00 0.2K
15:50 2,757.00 2,757.00 2,757.00 2,757.00 0.1K
15:51 2,756.00 2,756.00 2,756.00 2,756.00 0.0K
15:52 2,755.00 2,755.00 2,755.00 2,755.00 0.2K
15:53 2,754.00 2,754.00 2,754.00 2,754.00 0.1K
15:54 2,753.00 2,753.00 2,753.00 2,753.00 0.0K
15:55 2,754.00 2,754.00 2,754.00 2,754.00 0.1K
15:57 2,754.00 2,754.00 2,754.00 2,754.00 0.0K
15:58 2,754.00 2,756.00 2,754.00 2,756.00 2.6K
15:59 2,757.00 2,758.00 2,757.00 2,758.00 0.3K
16:00 2,758.00 2,758.00 2,758.00 2,758.00 0.1K
16:01 2,757.00 2,758.00 2,757.00 2,758.00 0.9K
16:02 2,756.00 2,756.00 2,755.00 2,755.00 0.3K
16:03 2,755.89 2,755.89 2,755.89 2,755.89 0.1K
16:06 2,757.00 2,757.00 2,757.00 2,757.00 0.7K
16:07 2,757.00 2,757.00 2,756.00 2,756.00 0.8K
16:08 2,756.00 2,756.00 2,756.00 2,756.00 0.5K
16:09 2,755.00 2,755.00 2,750.00 2,751.00 12.1K
16:10 2,750.00 2,750.00 2,749.00 2,749.00 0.5K
16:12 2,749.00 2,751.00 2,749.00 2,750.00 0.7K
16:13 2,749.00 2,749.00 2,747.00 2,747.00 1.3K
16:14 2,747.00 2,750.00 2,747.00 2,750.00 2.2K
16:15 2,749.86 2,749.86 2,749.00 2,749.00 0.1K
16:16 2,749.00 2,749.00 2,748.00 2,749.00 0.6K
16:17 2,748.00 2,748.00 2,748.00 2,748.00 0.3K
16:18 2,748.00 2,748.00 2,748.00 2,748.00 0.2K
16:19 2,747.00 2,747.00 2,746.00 2,746.00 0.4K
16:20 2,746.00 2,747.00 2,745.00 2,745.00 0.9K
16:21 2,744.00 2,744.00 2,744.00 2,744.00 0.2K
16:22 2,743.50 2,745.00 2,743.43 2,745.00 2.6K
16:23 2,745.00 2,745.00 2,744.00 2,744.43 1.0K
16:24 2,744.00 2,745.00 2,744.00 2,745.00 0.8K
16:25 2,744.00 2,748.00 2,744.00 2,748.00 2.5K
16:26 2,749.00 2,749.00 2,747.00 2,747.00 2.6K
16:27 2,747.00 2,748.00 2,747.00 2,748.00 0.4K
16:28 2,747.00 2,748.00 2,747.00 2,748.00 1.4K
16:29 2,746.00 2,747.00 2,745.00 2,747.00 3.1K
16:35 2,758.00 2,758.00 2,758.00 2,758.00 286.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし