Whitbread PLC (WTB)

WTB
🏛️ イギリス →
3,220.00
最終更新: 2025-09-30
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 3,229.00 3,231.00 3,226.00 3,228.21 0.9K
08:01 3,224.00 3,224.00 3,221.79 3,221.79 0.1K
08:02 3,219.58 3,221.90 3,216.00 3,216.00 0.6K
08:03 3,216.42 3,220.00 3,216.42 3,220.00 0.1K
08:04 3,216.18 3,216.18 3,216.18 3,216.18 0.1K
08:05 3,219.00 3,219.00 3,217.00 3,217.00 0.0K
08:06 3,218.00 3,218.00 3,218.00 3,218.00 0.1K
08:07 3,214.00 3,214.00 3,214.00 3,214.00 0.2K
08:08 3,213.58 3,214.02 3,213.58 3,214.02 0.6K
08:09 3,213.00 3,213.00 3,212.00 3,212.00 0.3K
08:10 3,213.00 3,213.00 3,213.00 3,213.00 0.2K
08:12 3,213.45 3,213.45 3,213.45 3,213.45 0.0K
08:13 3,215.00 3,215.00 3,215.00 3,215.00 0.0K
08:14 3,214.00 3,214.00 3,214.00 3,214.00 0.0K
08:15 3,212.34 3,215.00 3,212.34 3,215.00 0.4K
08:17 3,215.00 3,215.00 3,214.93 3,214.93 0.1K
08:18 3,215.00 3,215.00 3,215.00 3,215.00 0.0K
08:21 3,216.00 3,220.00 3,216.00 3,217.00 1.1K
08:22 3,216.40 3,216.40 3,216.40 3,216.40 0.0K
08:25 3,215.56 3,215.56 3,215.56 3,215.56 0.3K
08:26 3,215.39 3,217.50 3,214.00 3,217.50 0.9K
08:27 3,220.00 3,220.00 3,220.00 3,220.00 0.0K
08:28 3,215.00 3,215.00 3,215.00 3,215.00 0.1K
08:30 3,218.00 3,218.00 3,218.00 3,218.00 0.1K
08:33 3,218.99 3,218.99 3,216.00 3,216.00 0.0K
08:36 3,217.42 3,217.42 3,217.42 3,217.42 0.4K
08:37 3,214.00 3,214.00 3,214.00 3,214.00 0.2K
08:40 3,217.00 3,217.00 3,217.00 3,217.00 0.1K
08:42 3,219.00 3,221.00 3,219.00 3,219.00 0.1K
08:43 3,223.00 3,223.00 3,223.00 3,223.00 0.2K
08:44 3,223.00 3,223.00 3,223.00 3,223.00 0.1K
08:45 3,221.00 3,225.50 3,221.00 3,225.50 0.1K
08:47 3,226.00 3,226.00 3,226.00 3,226.00 0.0K
08:50 3,222.89 3,222.89 3,222.89 3,222.89 0.0K
08:54 3,222.93 3,222.93 3,222.93 3,222.93 0.0K
08:57 3,223.02 3,223.02 3,223.02 3,223.02 0.0K
08:58 3,222.00 3,222.00 3,222.00 3,222.00 0.0K
08:59 3,223.36 3,223.36 3,223.36 3,223.36 0.1K
09:00 3,221.00 3,222.00 3,221.00 3,221.28 0.6K
09:02 3,222.77 3,222.77 3,222.77 3,222.77 0.1K
09:04 3,225.00 3,225.77 3,225.00 3,225.77 0.1K
09:05 3,226.77 3,226.77 3,226.77 3,226.77 0.1K
09:07 3,226.00 3,226.00 3,225.90 3,225.90 0.2K
09:08 3,226.77 3,226.77 3,226.77 3,226.77 0.0K
09:09 3,225.06 3,226.00 3,225.06 3,226.00 0.0K
09:10 3,223.51 3,223.51 3,223.00 3,223.00 0.1K
09:11 3,226.00 3,226.00 3,221.82 3,224.00 1.5K
09:13 3,226.00 3,226.00 3,226.00 3,226.00 0.2K
09:15 3,227.84 3,227.84 3,227.84 3,227.84 0.0K
09:16 3,226.77 3,226.77 3,226.77 3,226.77 0.2K
09:18 3,228.00 3,228.77 3,227.08 3,227.08 0.6K
09:20 3,229.00 3,229.00 3,229.00 3,229.00 0.0K
09:22 3,229.53 3,229.53 3,228.00 3,228.00 0.4K
09:25 3,229.00 3,229.77 3,229.00 3,229.77 0.1K
09:26 3,228.00 3,228.00 3,228.00 3,228.00 0.0K
09:27 3,228.29 3,228.29 3,228.29 3,228.29 0.1K
09:28 3,228.26 3,231.00 3,228.26 3,231.00 0.3K
09:31 3,231.51 3,231.51 3,231.00 3,231.00 0.1K
09:32 3,230.00 3,230.00 3,230.00 3,230.00 0.1K
09:34 3,230.51 3,232.00 3,229.52 3,229.52 0.5K
09:35 3,229.42 3,229.42 3,229.42 3,229.42 0.1K
09:36 3,231.00 3,231.00 3,231.00 3,231.00 0.0K
09:41 3,231.83 3,231.83 3,231.83 3,231.83 0.0K
09:44 3,231.86 3,231.86 3,231.86 3,231.86 0.0K
09:45 3,231.77 3,231.77 3,231.77 3,231.80 0.2K
09:46 3,230.00 3,230.00 3,230.00 3,230.00 0.2K
09:47 3,233.00 3,233.00 3,233.00 3,233.00 0.0K
09:49 3,231.87 3,231.87 3,231.87 3,231.87 0.0K
09:51 3,230.00 3,230.00 3,230.00 3,230.00 0.0K
09:53 3,226.00 3,226.00 3,226.00 3,226.00 0.2K
09:54 3,225.00 3,225.00 3,225.00 3,225.00 0.1K
09:55 3,225.00 3,225.00 3,225.00 3,225.00 0.0K
09:56 3,224.77 3,225.00 3,224.00 3,225.00 0.6K
09:59 3,223.41 3,224.00 3,223.41 3,224.00 0.2K
10:03 3,222.00 3,224.00 3,222.00 3,224.00 0.1K
10:04 3,222.51 3,222.51 3,222.51 3,222.51 0.3K
10:05 3,223.00 3,223.00 3,223.00 3,223.00 0.1K
10:06 3,225.00 3,225.00 3,225.00 3,225.00 0.2K
10:07 3,226.00 3,226.00 3,226.00 3,226.00 0.0K
10:09 3,229.00 3,229.00 3,229.00 3,229.00 0.0K
10:10 3,227.00 3,228.00 3,227.00 3,228.00 0.4K
10:11 3,227.00 3,227.00 3,227.00 3,227.00 0.0K
10:16 3,229.00 3,229.00 3,229.00 3,229.00 0.3K
10:17 3,228.00 3,228.00 3,226.77 3,226.77 0.4K
10:18 3,227.00 3,227.00 3,227.00 3,227.00 0.0K
10:22 3,232.00 3,232.00 3,232.00 3,232.00 0.4K
10:23 3,230.00 3,230.00 3,230.00 3,230.00 1.4K
10:24 3,227.00 3,227.00 3,227.00 3,227.00 0.0K
10:25 3,228.77 3,228.77 3,228.77 3,228.77 0.0K
10:26 3,228.61 3,228.61 3,228.61 3,228.61 0.0K
10:28 3,231.00 3,231.00 3,231.00 3,231.00 0.1K
10:30 3,229.01 3,229.01 3,229.01 3,229.00 0.3K
10:32 3,228.00 3,228.00 3,227.00 3,227.00 0.3K
10:34 3,227.00 3,227.00 3,227.00 3,227.00 0.0K
10:35 3,225.00 3,225.00 3,225.00 3,225.00 5.3K
10:36 3,225.60 3,225.60 3,225.60 3,225.60 0.0K
10:40 3,225.58 3,228.00 3,225.58 3,228.00 0.8K
10:41 3,230.00 3,231.48 3,230.00 3,231.48 0.5K
10:44 3,231.00 3,231.00 3,231.00 3,231.00 0.0K
10:45 3,232.00 3,232.00 3,232.00 3,232.00 0.1K
10:46 3,233.00 3,235.00 3,233.00 3,235.00 1.5K
10:47 3,231.00 3,231.00 3,231.00 3,231.00 0.4K
10:50 3,231.00 3,231.00 3,231.00 3,231.00 0.6K
10:51 3,231.51 3,231.51 3,231.51 3,231.51 0.3K
10:52 3,231.51 3,231.51 3,231.51 3,231.51 0.1K
10:53 3,231.51 3,231.51 3,231.51 3,231.51 0.2K
10:54 3,233.00 3,233.00 3,233.00 3,233.00 0.2K
10:57 3,232.60 3,232.60 3,232.60 3,232.60 0.0K
10:58 3,232.00 3,232.00 3,232.00 3,232.00 0.3K
10:59 3,232.00 3,232.26 3,232.00 3,232.26 0.1K
11:00 3,232.00 3,233.00 3,229.00 3,229.00 6.2K
11:01 3,227.00 3,227.00 3,220.00 3,220.00 0.6K
11:02 3,223.00 3,223.00 3,222.00 3,222.00 0.4K
11:03 3,216.00 3,216.00 3,213.00 3,213.00 1.8K
11:04 3,214.00 3,214.00 3,209.00 3,209.37 2.1K
11:05 3,212.00 3,215.00 3,212.00 3,215.00 0.1K
11:08 3,219.00 3,219.00 3,219.00 3,219.00 0.0K
11:10 3,219.00 3,219.00 3,219.00 3,219.00 0.0K
11:12 3,219.00 3,219.00 3,219.00 3,219.00 0.0K
11:13 3,221.50 3,221.50 3,221.50 3,221.50 9.9K
11:14 3,222.00 3,222.00 3,222.00 3,222.00 0.1K
11:16 3,223.00 3,223.00 3,223.00 3,223.00 0.0K
11:17 3,223.51 3,223.51 3,223.51 3,223.51 0.0K
11:19 3,224.38 3,224.38 3,224.38 3,224.38 0.0K
11:20 3,223.00 3,223.00 3,223.00 3,223.00 0.1K
11:21 3,225.00 3,227.00 3,225.00 3,227.00 0.2K
11:23 3,227.64 3,227.64 3,226.00 3,226.00 0.2K
11:25 3,225.00 3,225.00 3,225.00 3,225.00 0.3K
11:27 3,226.00 3,226.00 3,226.00 3,226.00 0.1K
11:31 3,226.51 3,226.51 3,226.51 3,226.51 0.2K
11:33 3,226.00 3,226.00 3,225.00 3,225.00 9.3K
11:34 3,223.95 3,225.50 3,223.95 3,225.50 9.3K
11:35 3,226.00 3,226.00 3,226.00 3,226.00 0.0K
11:37 3,224.51 3,225.00 3,224.51 3,225.00 0.1K
11:40 3,224.00 3,224.00 3,224.00 3,224.00 0.0K
11:42 3,224.26 3,224.26 3,224.00 3,224.00 0.1K
11:48 3,223.40 3,223.40 3,223.40 3,223.40 0.1K
11:50 3,222.07 3,222.07 3,221.00 3,221.00 0.2K
11:52 3,226.00 3,226.00 3,226.00 3,226.00 0.5K
11:53 3,227.00 3,227.00 3,227.00 3,227.00 0.0K
11:55 3,229.51 3,229.51 3,229.51 3,229.50 0.1K
11:58 3,231.38 3,231.38 3,231.11 3,231.11 0.2K
12:00 3,232.00 3,232.00 3,232.00 3,232.00 0.0K
12:01 3,232.00 3,232.00 3,231.00 3,231.00 0.5K
12:02 3,232.00 3,232.00 3,232.00 3,232.00 0.3K
12:03 3,233.00 3,235.00 3,233.00 3,234.77 1.0K
12:05 3,238.00 3,238.00 3,237.00 3,237.00 0.5K
12:08 3,241.26 3,246.00 3,241.26 3,246.00 1.9K
12:10 3,243.00 3,245.00 3,243.00 3,245.00 0.4K
12:12 3,245.00 3,245.00 3,245.00 3,245.00 0.0K
12:15 3,241.00 3,241.00 3,240.65 3,240.92 1.0K
12:16 3,240.00 3,240.00 3,240.00 3,240.00 0.0K
12:18 3,239.00 3,239.00 3,237.79 3,237.80 0.3K
12:20 3,239.00 3,239.00 3,239.00 3,239.00 0.1K
12:21 3,239.38 3,239.38 3,239.38 3,239.38 0.0K
12:22 3,237.00 3,237.00 3,237.00 3,237.00 0.3K
12:23 3,236.00 3,236.00 3,235.31 3,235.31 0.0K
12:25 3,234.00 3,234.00 3,234.00 3,234.00 0.0K
12:26 3,235.50 3,235.50 3,235.50 3,235.50 0.3K
12:28 3,233.96 3,233.96 3,233.96 3,233.96 0.1K
12:30 3,235.00 3,235.00 3,235.00 3,235.00 0.1K
12:31 3,234.79 3,235.38 3,234.79 3,235.40 0.2K
12:34 3,235.01 3,235.01 3,235.01 3,235.01 0.3K
12:35 3,237.00 3,237.00 3,235.86 3,237.00 0.5K
12:37 3,236.51 3,238.00 3,236.00 3,236.00 5.0K
12:40 3,240.00 3,241.96 3,240.00 3,241.96 0.3K
12:41 3,241.86 3,242.41 3,241.86 3,242.41 0.7K
12:42 3,241.00 3,241.00 3,241.00 3,241.00 0.7K
12:46 3,241.00 3,244.00 3,241.00 3,244.00 0.8K
12:47 3,245.00 3,245.00 3,245.00 3,245.00 0.7K
12:48 3,245.35 3,245.35 3,245.35 3,245.35 0.0K
12:49 3,245.70 3,245.70 3,240.00 3,240.00 0.5K
12:51 3,241.09 3,241.09 3,241.09 3,241.09 0.0K
12:54 3,242.51 3,242.51 3,242.51 3,242.51 0.0K
12:55 3,244.00 3,244.00 3,243.77 3,243.77 0.3K
12:56 3,243.77 3,243.77 3,243.77 3,243.77 0.0K
12:57 3,244.00 3,244.00 3,244.00 3,244.00 0.3K
12:58 3,246.00 3,246.00 3,246.00 3,246.00 0.1K
13:00 3,245.00 3,245.00 3,242.51 3,242.51 0.5K
13:01 3,240.84 3,242.00 3,240.84 3,241.40 0.9K
13:02 3,241.60 3,241.60 3,241.60 3,241.60 0.2K
13:03 3,242.39 3,242.39 3,242.39 3,242.39 0.2K
13:04 3,242.00 3,242.00 3,241.00 3,241.00 0.3K
13:10 3,239.64 3,239.64 3,239.64 3,239.64 0.8K
13:11 3,239.51 3,239.51 3,239.51 3,239.51 0.4K
13:12 3,240.39 3,240.39 3,240.39 3,240.39 0.1K
13:16 3,239.00 3,239.00 3,239.00 3,239.00 0.7K
13:18 3,240.00 3,240.00 3,240.00 3,240.00 0.2K
13:19 3,240.26 3,240.26 3,240.26 3,240.26 0.0K
13:22 3,240.40 3,240.40 3,240.40 3,240.40 0.2K
13:23 3,242.00 3,242.00 3,240.26 3,240.26 0.2K
13:25 3,242.00 3,242.00 3,242.00 3,242.00 0.1K
13:26 3,244.00 3,244.00 3,241.00 3,241.00 0.2K
13:27 3,242.00 3,242.00 3,242.00 3,242.00 0.1K
13:30 3,244.48 3,244.48 3,244.48 3,244.48 0.0K
13:32 3,243.00 3,243.00 3,243.00 3,243.00 0.5K
13:34 3,245.00 3,245.00 3,245.00 3,245.00 0.0K
13:35 3,246.51 3,246.51 3,246.51 3,246.51 0.1K
13:36 3,246.00 3,246.00 3,246.00 3,246.00 0.0K
13:37 3,245.51 3,245.51 3,245.51 3,245.51 0.1K
13:40 3,245.50 3,245.50 3,245.50 3,245.50 0.5K
13:41 3,244.00 3,245.97 3,244.00 3,245.97 0.7K
13:42 3,247.00 3,247.00 3,247.00 3,247.00 0.2K
13:43 3,247.51 3,247.51 3,247.51 3,247.51 0.3K
13:46 3,249.06 3,250.09 3,249.06 3,250.09 0.2K
13:47 3,249.00 3,249.69 3,249.00 3,249.69 0.0K
13:48 3,250.61 3,251.00 3,250.61 3,251.00 1.4K
13:50 3,250.00 3,251.00 3,250.00 3,251.00 0.5K
13:53 3,250.00 3,250.00 3,250.00 3,250.00 0.0K
13:54 3,248.05 3,248.05 3,248.05 3,248.05 0.0K
13:55 3,248.00 3,248.77 3,248.00 3,248.77 0.5K
13:57 3,246.00 3,248.00 3,246.00 3,248.00 0.4K
14:01 3,246.00 3,246.00 3,246.00 3,246.00 0.0K
14:03 3,246.00 3,246.00 3,246.00 3,246.00 0.0K
14:06 3,245.39 3,245.39 3,245.39 3,245.39 0.0K
14:07 3,244.00 3,244.00 3,244.00 3,244.00 0.1K
14:09 3,245.50 3,245.50 3,244.59 3,244.59 1.3K
14:10 3,245.00 3,245.00 3,244.00 3,244.00 0.0K
14:11 3,243.11 3,243.11 3,243.11 3,243.11 1.1K
14:12 3,244.00 3,244.00 3,244.00 3,244.00 0.2K
14:15 3,243.00 3,243.00 3,243.00 3,243.00 0.1K
14:16 3,243.51 3,243.51 3,243.51 3,243.51 0.0K
14:17 3,243.74 3,243.74 3,243.74 3,243.74 0.0K
14:18 3,246.00 3,246.00 3,246.00 3,246.00 0.2K
14:19 3,245.00 3,245.00 3,244.00 3,244.00 0.7K
14:20 3,243.00 3,243.00 3,243.00 3,243.00 0.0K
14:22 3,242.00 3,243.00 3,242.00 3,243.00 0.3K
14:27 3,242.00 3,243.00 3,242.00 3,243.00 0.1K
14:31 3,241.00 3,243.00 3,241.00 3,243.00 1.3K
14:32 3,242.00 3,242.00 3,241.00 3,241.00 0.3K
14:33 3,241.00 3,241.00 3,241.00 3,241.00 0.0K
14:35 3,241.00 3,241.00 3,241.00 3,241.00 0.0K
14:36 3,240.00 3,240.00 3,240.00 3,240.00 0.2K
14:37 3,238.60 3,238.60 3,238.60 3,238.60 0.8K
14:40 3,240.00 3,240.00 3,239.00 3,239.00 0.1K
14:42 3,239.00 3,239.00 3,239.00 3,239.00 0.2K
14:44 3,238.00 3,238.00 3,237.00 3,237.00 0.3K
14:45 3,237.00 3,237.00 3,237.00 3,237.00 0.0K
14:46 3,239.00 3,239.00 3,238.00 3,238.00 0.1K
14:47 3,238.51 3,238.51 3,238.51 3,238.51 0.0K
14:48 3,238.50 3,238.50 3,233.00 3,233.00 13.1K
14:51 3,232.00 3,232.00 3,232.00 3,232.00 0.0K
14:52 3,230.00 3,230.00 3,230.00 3,230.00 0.1K
14:53 3,228.40 3,228.40 3,228.40 3,228.40 1.7K
14:56 3,229.00 3,229.51 3,229.00 3,229.51 0.3K
14:57 3,230.00 3,230.00 3,230.00 3,230.00 0.2K
14:59 3,228.00 3,228.00 3,228.00 3,228.00 0.3K
15:01 3,226.00 3,226.00 3,226.00 3,226.00 0.0K
15:06 3,229.00 3,229.00 3,229.00 3,229.00 0.0K
15:07 3,228.85 3,229.00 3,228.85 3,229.00 0.7K
15:08 3,228.00 3,228.00 3,228.00 3,228.00 1.7K
15:09 3,227.00 3,227.00 3,227.00 3,227.00 0.6K
15:10 3,227.03 3,227.79 3,227.03 3,227.79 1.2K
15:11 3,227.00 3,227.00 3,227.00 3,227.00 0.2K
15:12 3,228.00 3,228.00 3,228.00 3,228.00 0.0K
15:13 3,228.69 3,228.69 3,228.69 3,228.69 0.0K
15:16 3,228.00 3,228.00 3,228.00 3,228.00 0.0K
15:17 3,229.00 3,229.00 3,228.59 3,228.59 0.6K
15:18 3,229.00 3,229.00 3,229.00 3,229.00 0.0K
15:19 3,229.69 3,229.69 3,227.00 3,227.00 0.8K
15:20 3,225.00 3,225.00 3,225.00 3,225.00 0.2K
15:23 3,227.00 3,227.00 3,227.00 3,227.00 0.2K
15:25 3,227.00 3,227.00 3,227.00 3,227.00 0.1K
15:28 3,228.00 3,228.00 3,228.00 3,228.00 0.2K
15:29 3,228.00 3,228.00 3,228.00 3,228.00 0.2K
15:31 3,228.00 3,228.00 3,228.00 3,228.00 0.0K
15:34 3,230.80 3,231.00 3,229.00 3,229.00 4.6K
15:35 3,229.00 3,229.00 3,229.00 3,229.00 0.1K
15:36 3,229.00 3,230.00 3,229.00 3,230.00 0.1K
15:37 3,230.00 3,230.00 3,230.00 3,230.00 0.2K
15:38 3,230.00 3,230.00 3,230.00 3,230.00 0.9K
15:39 3,230.00 3,230.00 3,230.00 3,230.00 1.2K
15:40 3,230.00 3,230.00 3,227.00 3,227.00 1.0K
15:41 3,228.00 3,228.00 3,228.00 3,228.00 0.2K
15:42 3,227.00 3,227.00 3,227.00 3,227.00 0.1K
15:46 3,225.85 3,225.85 3,225.85 3,225.85 0.1K
15:47 3,228.00 3,228.00 3,228.00 3,228.00 0.3K
15:49 3,226.00 3,226.00 3,226.00 3,226.00 0.1K
15:51 3,226.00 3,226.00 3,226.00 3,226.00 0.6K
15:52 3,227.00 3,227.00 3,227.00 3,227.00 0.1K
15:55 3,227.00 3,228.00 3,227.00 3,227.00 0.6K
15:57 3,228.00 3,228.00 3,228.00 3,228.00 0.1K
15:58 3,227.00 3,227.00 3,227.00 3,227.00 0.4K
16:00 3,226.00 3,226.00 3,226.00 3,226.00 0.0K
16:01 3,225.00 3,225.00 3,225.00 3,225.00 0.2K
16:03 3,225.26 3,225.26 3,225.26 3,225.26 0.1K
16:04 3,225.00 3,226.00 3,225.00 3,226.00 0.2K
16:05 3,227.00 3,227.00 3,226.51 3,226.51 0.6K
16:06 3,228.00 3,230.00 3,228.00 3,230.00 0.2K
16:07 3,230.19 3,230.19 3,230.00 3,230.00 2.2K
16:08 3,230.00 3,230.00 3,230.00 3,230.00 2.3K
16:10 3,230.00 3,230.00 3,230.00 3,230.00 0.3K
16:11 3,229.51 3,229.51 3,228.00 3,228.00 1.0K
16:12 3,228.00 3,228.00 3,227.00 3,227.00 0.3K
16:14 3,225.00 3,225.00 3,225.00 3,225.00 0.0K
16:15 3,225.00 3,228.00 3,225.00 3,227.00 1.0K
16:16 3,226.00 3,226.00 3,226.00 3,226.00 0.1K
16:18 3,227.00 3,227.00 3,226.26 3,226.26 0.1K
16:20 3,226.00 3,226.19 3,225.00 3,225.00 4.4K
16:23 3,225.00 3,225.00 3,224.00 3,224.00 0.9K
16:24 3,223.00 3,223.00 3,223.00 3,223.00 0.1K
16:26 3,224.00 3,224.00 3,222.00 3,223.00 1.5K
16:27 3,223.51 3,223.51 3,223.51 3,223.51 0.1K
16:28 3,223.00 3,223.00 3,223.00 3,223.00 0.0K
16:29 3,224.00 3,224.00 3,224.00 3,224.00 0.0K
16:35 3,228.00 3,228.00 3,228.00 3,228.00 255.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし