Whitbread PLC (WTB)

WTB
🏛️ イギリス →
3,193.00
最終更新: 2025-10-01
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 2,922.00 2,922.00 2,918.02 2,918.02 0.3K
08:01 2,918.24 2,921.00 2,916.00 2,921.00 0.1K
08:02 2,922.00 2,924.00 2,921.00 2,924.00 1.0K
08:03 2,923.51 2,925.00 2,923.51 2,924.30 0.3K
08:04 2,926.00 2,927.00 2,924.87 2,924.87 0.3K
08:05 2,922.00 2,922.00 2,922.00 2,922.00 0.6K
08:06 2,918.07 2,918.07 2,918.07 2,918.07 0.3K
08:08 2,913.00 2,913.00 2,913.00 2,913.00 0.8K
08:10 2,917.00 2,917.00 2,917.00 2,917.00 0.2K
08:11 2,917.00 2,917.00 2,917.00 2,917.00 0.1K
08:13 2,924.00 2,926.00 2,924.00 2,926.00 0.6K
08:14 2,925.00 2,925.00 2,925.00 2,925.00 0.1K
08:15 2,928.00 2,928.00 2,928.00 2,928.00 0.3K
08:17 2,931.00 2,932.00 2,931.00 2,932.00 0.5K
08:18 2,934.00 2,934.00 2,934.00 2,934.00 0.1K
08:19 2,932.00 2,932.00 2,932.00 2,932.00 0.2K
08:20 2,930.00 2,930.00 2,930.00 2,930.00 0.2K
08:21 2,928.00 2,928.00 2,928.00 2,928.00 0.0K
08:24 2,929.00 2,929.00 2,929.00 2,929.00 0.1K
08:25 2,926.91 2,928.00 2,926.91 2,928.00 0.2K
08:27 2,929.00 2,929.00 2,929.00 2,929.00 0.0K
08:30 2,929.00 2,929.00 2,925.00 2,925.00 1.1K
08:31 2,920.95 2,920.95 2,920.95 2,920.95 0.1K
08:32 2,920.00 2,920.00 2,918.25 2,918.25 0.1K
08:33 2,918.28 2,918.28 2,918.28 2,918.28 0.7K
08:34 2,920.00 2,920.00 2,916.60 2,916.60 0.9K
08:35 2,918.31 2,918.31 2,918.31 2,918.31 0.2K
08:38 2,919.00 2,923.00 2,919.00 2,923.00 0.2K
08:42 2,926.00 2,927.00 2,924.00 2,924.00 0.6K
08:45 2,923.00 2,923.00 2,923.00 2,923.00 0.0K
08:46 2,923.00 2,923.00 2,923.00 2,923.00 0.0K
08:47 2,923.00 2,923.00 2,923.00 2,923.00 0.0K
08:48 2,919.50 2,923.00 2,919.50 2,923.00 2.2K
08:49 2,924.00 2,924.00 2,924.00 2,924.00 0.2K
08:50 2,923.00 2,923.00 2,923.00 2,923.00 0.0K
08:51 2,924.22 2,924.22 2,924.22 2,924.22 0.7K
08:52 2,926.00 2,926.00 2,926.00 2,926.00 0.1K
08:53 2,926.00 2,926.00 2,926.00 2,926.00 0.2K
08:57 2,928.00 2,928.00 2,928.00 2,928.00 0.2K
08:58 2,930.00 2,930.00 2,930.00 2,930.00 0.2K
09:00 2,932.00 2,932.00 2,932.00 2,932.00 0.3K
09:01 2,933.00 2,933.00 2,933.00 2,933.00 0.0K
09:02 2,929.00 2,929.00 2,929.00 2,929.00 0.1K
09:05 2,928.00 2,928.00 2,928.00 2,928.00 0.5K
09:06 2,927.50 2,927.50 2,927.50 2,927.50 0.1K
09:07 2,924.00 2,925.00 2,922.00 2,922.00 0.4K
09:08 2,922.72 2,924.00 2,922.72 2,924.00 0.1K
09:12 2,925.00 2,925.00 2,925.00 2,925.00 0.3K
09:14 2,925.00 2,927.00 2,925.00 2,927.00 3.8K
09:15 2,929.00 2,929.00 2,929.00 2,929.00 0.3K
09:16 2,930.00 2,930.00 2,930.00 2,930.00 0.0K
09:17 2,930.12 2,930.12 2,930.12 2,930.12 0.1K
09:18 2,930.00 2,930.00 2,930.00 2,930.00 0.1K
09:19 2,929.22 2,929.22 2,929.22 2,929.22 0.0K
09:22 2,928.00 2,928.00 2,928.00 2,928.00 0.0K
09:25 2,925.91 2,926.44 2,925.91 2,926.44 1.6K
09:27 2,926.00 2,926.00 2,926.00 2,926.00 0.1K
09:29 2,925.00 2,925.00 2,923.00 2,923.00 0.3K
09:32 2,921.00 2,921.00 2,921.00 2,921.00 0.1K
09:33 2,920.40 2,920.40 2,920.40 2,920.40 0.2K
09:34 2,923.00 2,924.00 2,923.00 2,924.00 0.4K
09:35 2,926.00 2,926.00 2,926.00 2,926.00 0.2K
09:36 2,926.40 2,926.40 2,926.40 2,926.40 0.2K
09:37 2,926.00 2,926.00 2,926.00 2,926.00 0.2K
09:39 2,926.40 2,926.40 2,926.40 2,926.40 0.5K
09:40 2,927.00 2,927.00 2,927.00 2,927.00 0.0K
09:50 2,925.00 2,930.00 2,925.00 2,930.00 0.3K
09:53 2,929.00 2,929.00 2,929.00 2,929.00 0.0K
09:54 2,930.00 2,930.00 2,930.00 2,930.00 0.2K
09:59 2,929.00 2,929.00 2,929.00 2,929.00 0.1K
10:00 2,928.00 2,928.00 2,928.00 2,928.00 0.1K
10:01 2,930.00 2,930.00 2,930.00 2,930.00 0.1K
10:02 2,930.00 2,930.00 2,930.00 2,930.00 0.1K
10:05 2,931.00 2,931.00 2,931.00 2,931.00 0.0K
10:07 2,930.00 2,930.00 2,930.00 2,930.00 0.1K
10:08 2,930.57 2,930.57 2,930.57 2,930.57 0.0K
10:10 2,930.00 2,930.00 2,929.00 2,929.00 0.1K
10:11 2,932.00 2,932.00 2,931.00 2,931.00 0.3K
10:13 2,932.00 2,932.00 2,932.00 2,932.00 0.2K
10:15 2,933.00 2,933.00 2,933.00 2,933.00 0.9K
10:16 2,931.00 2,932.00 2,931.00 2,932.00 0.2K
10:17 2,931.63 2,931.63 2,931.63 2,931.63 0.1K
10:22 2,934.00 2,936.41 2,934.00 2,936.41 3.6K
10:24 2,936.27 2,936.27 2,935.70 2,935.77 0.4K
10:25 2,935.00 2,935.00 2,934.00 2,934.00 0.4K
10:27 2,934.00 2,934.00 2,934.00 2,934.00 0.0K
10:28 2,934.00 2,935.00 2,934.00 2,935.00 0.7K
10:30 2,936.00 2,936.00 2,936.00 2,936.00 0.1K
10:32 2,937.00 2,937.00 2,937.00 2,937.00 0.0K
10:33 2,937.00 2,937.00 2,937.00 2,937.00 0.0K
10:35 2,937.00 2,937.00 2,937.00 2,937.00 0.1K
10:39 2,935.73 2,937.00 2,935.73 2,937.00 0.0K
10:40 2,937.00 2,937.00 2,937.00 2,937.00 0.1K
10:43 2,938.12 2,938.12 2,937.74 2,937.74 0.4K
10:44 2,936.00 2,936.00 2,935.00 2,935.00 0.2K
10:45 2,936.00 2,936.00 2,936.00 2,936.00 0.1K
10:46 2,937.00 2,937.00 2,937.00 2,937.00 0.0K
10:47 2,938.00 2,938.00 2,938.00 2,938.00 0.3K
10:48 2,939.00 2,939.00 2,939.00 2,939.00 0.1K
10:49 2,938.00 2,938.00 2,938.00 2,938.00 0.3K
10:53 2,940.00 2,940.00 2,940.00 2,940.00 1.0K
10:54 2,939.00 2,939.00 2,939.00 2,939.00 0.1K
10:56 2,939.58 2,939.58 2,939.58 2,939.58 0.1K
10:57 2,941.00 2,942.00 2,941.00 2,942.00 1.9K
10:58 2,943.00 2,945.00 2,943.00 2,945.00 1.0K
11:00 2,943.00 2,943.00 2,942.00 2,942.00 0.2K
11:03 2,938.50 2,940.00 2,938.50 2,940.00 0.9K
11:05 2,939.73 2,939.73 2,939.73 2,939.73 0.1K
11:07 2,939.00 2,939.00 2,938.00 2,938.00 0.2K
11:08 2,939.00 2,939.00 2,939.00 2,939.00 0.0K
11:09 2,939.22 2,939.22 2,939.22 2,939.22 0.2K
11:14 2,941.00 2,943.00 2,941.00 2,943.00 0.3K
11:16 2,943.22 2,944.00 2,943.22 2,944.00 0.8K
11:18 2,943.00 2,943.00 2,942.00 2,942.00 0.1K
11:22 2,941.00 2,941.00 2,941.00 2,941.00 0.0K
11:24 2,941.51 2,943.00 2,941.51 2,943.00 0.1K
11:28 2,941.00 2,941.00 2,939.50 2,939.50 0.8K
11:30 2,941.00 2,941.00 2,939.91 2,939.91 0.2K
11:31 2,942.00 2,943.00 2,942.00 2,943.00 0.2K
11:32 2,942.00 2,942.00 2,942.00 2,942.00 0.0K
11:35 2,942.48 2,942.48 2,942.48 2,942.50 0.1K
11:39 2,941.00 2,941.00 2,941.00 2,941.00 0.1K
11:40 2,941.00 2,942.00 2,941.00 2,942.00 0.3K
11:41 2,943.00 2,943.00 2,943.00 2,943.00 0.1K
11:42 2,943.00 2,945.00 2,943.00 2,945.00 0.4K
11:46 2,943.00 2,943.05 2,942.00 2,942.00 0.1K
11:47 2,942.00 2,942.42 2,942.00 2,942.00 0.3K
11:50 2,942.00 2,942.00 2,942.00 2,942.00 0.1K
11:54 2,941.54 2,943.00 2,941.54 2,943.00 0.0K
12:04 2,941.00 2,941.00 2,938.00 2,938.00 0.6K
12:05 2,938.50 2,938.50 2,937.00 2,937.00 0.8K
12:07 2,936.00 2,936.00 2,936.00 2,936.00 0.0K
12:09 2,939.00 2,939.00 2,939.00 2,939.00 1.3K
12:14 2,938.00 2,938.00 2,938.00 2,938.00 0.3K
12:15 2,935.00 2,935.00 2,935.00 2,935.00 0.2K
12:16 2,932.00 2,934.00 2,932.00 2,934.00 0.0K
12:17 2,935.00 2,935.00 2,935.00 2,935.00 0.1K
12:18 2,936.00 2,936.00 2,936.00 2,936.00 0.1K
12:22 2,938.00 2,938.00 2,938.00 2,938.00 1.6K
12:27 2,940.00 2,940.17 2,940.00 2,940.17 0.2K
12:28 2,939.66 2,940.82 2,939.66 2,940.82 1.3K
12:29 2,939.00 2,939.00 2,939.00 2,939.00 0.1K
12:31 2,939.00 2,939.00 2,938.46 2,938.46 1.1K
12:32 2,939.00 2,939.00 2,939.00 2,939.00 0.3K
12:33 2,939.00 2,939.00 2,939.00 2,939.00 0.1K
12:38 2,939.00 2,939.00 2,939.00 2,939.00 0.0K
12:39 2,938.00 2,938.00 2,938.00 2,938.00 0.0K
12:44 2,939.05 2,941.00 2,939.05 2,941.00 0.3K
12:48 2,940.00 2,940.00 2,938.76 2,938.76 0.2K
12:50 2,937.00 2,938.00 2,937.00 2,938.00 0.4K
12:51 2,937.00 2,938.00 2,937.00 2,938.00 0.2K
12:52 2,938.15 2,938.15 2,938.15 2,938.15 0.0K
12:57 2,938.00 2,938.00 2,938.00 2,938.00 0.1K
13:00 2,938.00 2,939.00 2,938.00 2,939.00 0.1K
13:01 2,938.00 2,938.00 2,938.00 2,938.00 0.6K
13:02 2,937.00 2,937.00 2,937.00 2,937.00 0.1K
13:03 2,939.00 2,939.00 2,939.00 2,939.00 1.4K
13:04 2,937.00 2,937.00 2,937.00 2,937.00 0.0K
13:09 2,937.00 2,937.00 2,937.00 2,937.00 0.8K
13:10 2,934.00 2,934.00 2,934.00 2,934.00 1.2K
13:11 2,933.00 2,933.00 2,932.00 2,933.00 0.5K
13:16 2,929.00 2,931.00 2,929.00 2,931.00 0.4K
13:18 2,930.00 2,931.00 2,930.00 2,931.00 0.9K
13:19 2,931.00 2,931.00 2,931.00 2,931.00 0.2K
13:20 2,930.99 2,930.99 2,930.99 2,930.99 0.0K
13:21 2,930.00 2,930.00 2,928.00 2,928.00 0.1K
13:22 2,927.00 2,930.00 2,927.00 2,928.00 1.2K
13:23 2,928.00 2,928.00 2,928.00 2,928.00 0.2K
13:24 2,929.00 2,929.00 2,929.00 2,929.00 0.1K
13:28 2,929.00 2,929.00 2,929.00 2,929.00 0.0K
13:30 2,930.00 2,931.00 2,930.00 2,931.00 0.4K
13:31 2,930.00 2,930.00 2,930.00 2,930.00 0.3K
13:32 2,928.00 2,928.00 2,928.00 2,928.00 0.1K
13:33 2,927.00 2,928.00 2,927.00 2,928.00 0.5K
13:35 2,928.00 2,928.00 2,928.00 2,928.00 0.0K
13:38 2,928.00 2,931.00 2,928.00 2,931.00 0.8K
13:39 2,934.00 2,940.00 2,934.00 2,940.00 2.6K
13:41 2,939.00 2,939.00 2,938.00 2,939.00 0.6K
13:42 2,942.00 2,942.56 2,942.00 2,942.60 0.1K
13:43 2,942.00 2,942.00 2,942.00 2,942.00 0.0K
13:45 2,943.00 2,943.00 2,943.00 2,943.00 0.1K
13:47 2,942.00 2,943.00 2,942.00 2,943.00 1.1K
13:48 2,944.12 2,944.12 2,943.51 2,943.51 0.2K
13:49 2,943.00 2,943.00 2,943.00 2,943.00 0.1K
13:50 2,945.00 2,945.00 2,945.00 2,945.00 0.2K
13:52 2,944.00 2,944.00 2,944.00 2,944.00 0.2K
13:53 2,945.00 2,945.00 2,945.00 2,945.00 0.1K
13:54 2,944.00 2,944.00 2,944.00 2,944.00 0.2K
13:55 2,945.19 2,945.19 2,945.00 2,945.00 0.8K
13:56 2,945.00 2,946.00 2,945.00 2,946.00 0.5K
13:57 2,943.00 2,943.00 2,942.00 2,942.00 0.5K
13:58 2,943.00 2,946.00 2,943.00 2,946.00 0.6K
14:00 2,946.00 2,946.00 2,946.00 2,946.00 0.0K
14:01 2,945.65 2,945.65 2,945.65 2,945.65 0.0K
14:03 2,947.00 2,947.00 2,947.00 2,947.00 0.1K
14:04 2,946.00 2,946.00 2,946.00 2,946.00 0.2K
14:05 2,948.00 2,948.00 2,948.00 2,948.00 0.7K
14:07 2,947.00 2,947.00 2,947.00 2,947.00 0.2K
14:08 2,947.00 2,947.00 2,947.00 2,947.00 0.0K
14:09 2,946.00 2,946.00 2,946.00 2,946.00 0.1K
14:10 2,948.00 2,948.00 2,948.00 2,948.00 0.0K
14:12 2,948.00 2,948.00 2,948.00 2,948.00 0.0K
14:14 2,946.00 2,946.00 2,946.00 2,946.00 0.1K
14:19 2,947.00 2,947.00 2,947.00 2,947.00 0.0K
14:20 2,947.46 2,947.46 2,947.00 2,947.00 0.1K
14:24 2,945.00 2,945.00 2,945.00 2,945.00 0.1K
14:25 2,944.00 2,944.50 2,944.00 2,944.50 7.8K
14:26 2,944.40 2,944.40 2,944.40 2,944.40 0.0K
14:28 2,946.00 2,946.00 2,942.00 2,942.00 2.1K
14:30 2,940.00 2,940.70 2,938.00 2,938.00 0.2K
14:31 2,937.00 2,937.00 2,937.00 2,937.00 0.0K
14:32 2,938.00 2,939.00 2,938.00 2,939.00 0.5K
14:33 2,939.00 2,942.00 2,939.00 2,942.00 1.4K
14:37 2,942.00 2,942.00 2,942.00 2,942.00 0.1K
14:39 2,945.00 2,945.00 2,945.00 2,945.00 0.2K
14:40 2,946.00 2,946.00 2,945.00 2,945.00 0.2K
14:41 2,944.60 2,946.00 2,944.60 2,946.00 0.2K
14:42 2,944.00 2,945.00 2,944.00 2,945.00 0.5K
14:43 2,946.00 2,947.00 2,946.00 2,947.00 1.6K
14:44 2,949.00 2,949.00 2,949.00 2,949.00 0.9K
14:45 2,950.00 2,950.00 2,949.00 2,949.00 1.4K
14:47 2,952.05 2,952.05 2,952.05 2,952.05 0.1K
14:48 2,953.00 2,953.00 2,953.00 2,953.00 0.5K
14:49 2,954.00 2,955.00 2,954.00 2,955.00 1.5K
14:50 2,954.00 2,956.00 2,954.00 2,956.00 0.1K
14:51 2,953.00 2,955.00 2,953.00 2,955.00 0.3K
14:52 2,954.00 2,954.00 2,954.00 2,954.00 0.1K
14:53 2,956.00 2,957.00 2,956.00 2,957.00 0.3K
14:54 2,958.00 2,959.00 2,958.00 2,959.00 1.0K
14:55 2,957.00 2,957.00 2,957.00 2,957.00 0.1K
14:56 2,957.40 2,958.00 2,956.00 2,956.29 0.8K
14:59 2,955.00 2,955.00 2,953.00 2,953.00 0.7K
15:00 2,952.00 2,953.00 2,952.00 2,953.00 0.8K
15:01 2,953.00 2,954.00 2,953.00 2,954.00 1.1K
15:02 2,954.14 2,954.14 2,954.14 2,954.14 0.4K
15:03 2,954.72 2,955.00 2,954.72 2,955.00 0.1K
15:05 2,953.00 2,953.00 2,953.00 2,953.00 0.4K
15:07 2,954.00 2,954.00 2,954.00 2,954.00 0.9K
15:08 2,955.00 2,955.00 2,955.00 2,955.00 0.2K
15:09 2,954.00 2,954.00 2,954.00 2,954.00 0.0K
15:10 2,954.00 2,954.00 2,954.00 2,954.00 0.3K
15:11 2,955.00 2,955.00 2,954.00 2,954.00 0.1K
15:12 2,954.00 2,954.00 2,954.00 2,954.00 0.6K
15:13 2,955.00 2,955.00 2,955.00 2,955.00 0.3K
15:16 2,956.00 2,956.00 2,956.00 2,956.00 0.2K
15:17 2,956.69 2,956.69 2,954.00 2,954.00 0.2K
15:19 2,956.39 2,956.39 2,956.39 2,956.39 0.4K
15:20 2,957.00 2,957.00 2,957.00 2,957.00 1.1K
15:21 2,957.00 2,957.00 2,957.00 2,957.00 0.1K
15:23 2,956.00 2,956.00 2,956.00 2,956.00 0.2K
15:26 2,955.00 2,955.00 2,955.00 2,955.00 0.2K
15:27 2,955.00 2,955.00 2,955.00 2,955.00 0.0K
15:28 2,956.00 2,956.00 2,956.00 2,956.00 0.0K
15:33 2,954.00 2,954.00 2,954.00 2,954.00 0.0K
15:34 2,956.00 2,958.00 2,956.00 2,956.00 2.7K
15:35 2,957.00 2,957.00 2,957.00 2,957.00 0.2K
15:36 2,955.00 2,955.00 2,955.00 2,955.00 0.0K
15:38 2,955.58 2,955.58 2,955.58 2,955.58 0.3K
15:39 2,955.00 2,955.71 2,955.00 2,955.71 0.4K
15:40 2,956.00 2,956.00 2,956.00 2,956.03 0.2K
15:42 2,955.97 2,955.97 2,955.00 2,955.00 0.6K
15:43 2,953.00 2,955.00 2,953.00 2,955.00 0.0K
15:45 2,955.00 2,955.00 2,955.00 2,955.00 0.1K
15:46 2,954.69 2,954.69 2,954.69 2,954.69 0.1K
15:48 2,956.00 2,956.00 2,956.00 2,956.00 0.2K
15:49 2,955.00 2,955.00 2,955.00 2,955.00 0.7K
15:50 2,954.00 2,954.00 2,954.00 2,954.00 0.1K
15:51 2,955.00 2,955.00 2,955.00 2,955.00 0.1K
15:54 2,955.00 2,955.00 2,954.00 2,955.00 0.5K
15:56 2,956.00 2,956.00 2,955.00 2,955.00 0.3K
15:58 2,953.00 2,953.00 2,953.00 2,953.00 0.7K
15:59 2,952.77 2,952.77 2,952.00 2,952.00 0.7K
16:00 2,951.00 2,951.00 2,950.72 2,950.72 0.4K
16:01 2,950.00 2,950.42 2,950.00 2,950.42 1.3K
16:03 2,950.00 2,950.00 2,950.00 2,950.00 0.1K
16:04 2,948.00 2,948.00 2,948.00 2,948.00 0.3K
16:07 2,947.61 2,948.00 2,947.61 2,948.00 2.8K
16:08 2,949.00 2,949.00 2,949.00 2,949.00 0.0K
16:12 2,951.56 2,951.56 2,951.56 2,951.56 0.2K
16:13 2,952.00 2,952.00 2,951.00 2,951.00 0.2K
16:14 2,949.00 2,949.93 2,949.00 2,949.93 1.4K
16:16 2,950.00 2,950.00 2,950.00 2,950.00 0.3K
16:17 2,951.00 2,951.00 2,947.00 2,947.00 0.9K
16:18 2,948.00 2,948.00 2,948.00 2,948.00 0.2K
16:19 2,948.00 2,948.00 2,947.00 2,947.00 0.5K
16:20 2,947.00 2,948.00 2,947.00 2,947.56 1.1K
16:21 2,947.21 2,947.21 2,946.00 2,947.00 2.5K
16:22 2,946.00 2,946.21 2,946.00 2,946.00 1.7K
16:23 2,945.00 2,945.00 2,945.00 2,945.00 0.5K
16:24 2,943.00 2,943.00 2,943.00 2,943.00 0.3K
16:25 2,943.00 2,943.00 2,941.00 2,941.42 0.8K
16:26 2,942.00 2,943.00 2,942.00 2,943.00 1.1K
16:27 2,940.00 2,940.00 2,940.00 2,940.00 4.2K
16:28 2,941.00 2,941.00 2,939.00 2,940.00 7.8K
16:29 2,940.00 2,940.00 2,936.00 2,936.00 12.6K
16:35 2,935.00 2,935.00 2,935.00 2,935.00 510.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし