Whitbread PLC (WTB)

WTB
🏛️ イギリス →
3,222.00
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 3,056.00 3,061.00 3,056.00 3,061.00 0.3K
08:01 3,063.00 3,063.00 3,062.00 3,062.00 0.1K
08:02 3,060.00 3,060.00 3,060.00 3,060.00 0.1K
08:04 3,061.70 3,061.70 3,061.70 3,061.70 0.0K
08:05 3,060.80 3,060.80 3,060.80 3,060.80 0.0K
08:06 3,057.00 3,057.00 3,057.00 3,057.00 0.2K
08:07 3,056.00 3,056.00 3,056.00 3,056.00 0.1K
08:08 3,057.50 3,057.50 3,057.50 3,057.50 0.0K
08:09 3,056.00 3,056.00 3,054.00 3,054.00 0.4K
08:10 3,054.00 3,054.00 3,049.80 3,049.80 0.0K
08:11 3,051.00 3,052.00 3,051.00 3,052.00 0.1K
08:13 3,047.00 3,047.00 3,047.00 3,047.00 0.2K
08:15 3,048.00 3,048.00 3,048.00 3,048.00 0.2K
08:16 3,051.00 3,051.00 3,051.00 3,051.00 0.1K
08:17 3,054.00 3,054.00 3,054.00 3,054.00 0.0K
08:20 3,052.39 3,052.39 3,052.39 3,052.39 0.1K
08:21 3,053.00 3,053.00 3,053.00 3,053.00 0.1K
08:22 3,054.00 3,054.00 3,054.00 3,054.00 0.1K
08:24 3,054.00 3,054.00 3,054.00 3,054.00 0.0K
08:25 3,056.00 3,056.00 3,056.00 3,056.00 0.0K
08:26 3,057.00 3,059.00 3,057.00 3,058.00 2.2K
08:27 3,058.00 3,058.00 3,058.00 3,058.00 0.0K
08:31 3,060.00 3,060.00 3,059.00 3,059.00 0.4K
08:32 3,059.00 3,059.00 3,059.00 3,059.00 0.1K
08:33 3,060.00 3,060.00 3,060.00 3,060.00 0.0K
08:34 3,059.00 3,059.00 3,059.00 3,059.00 0.0K
08:35 3,058.00 3,058.00 3,058.00 3,058.00 0.0K
08:36 3,057.00 3,057.00 3,057.00 3,057.00 0.3K
08:38 3,061.00 3,061.00 3,061.00 3,061.00 0.1K
08:40 3,063.00 3,063.00 3,063.00 3,063.00 0.1K
08:43 3,063.95 3,063.95 3,063.95 3,064.00 0.4K
08:44 3,065.67 3,065.67 3,065.67 3,065.70 0.1K
08:46 3,063.00 3,063.00 3,063.00 3,063.00 0.4K
08:49 3,063.00 3,065.00 3,063.00 3,065.00 0.1K
08:52 3,065.00 3,065.43 3,065.00 3,065.43 0.3K
08:53 3,068.00 3,068.00 3,068.00 3,068.00 0.2K
08:54 3,068.00 3,069.00 3,068.00 3,069.00 0.0K
08:55 3,070.00 3,070.00 3,068.00 3,069.00 2.5K
08:57 3,071.00 3,072.00 3,071.00 3,072.00 0.6K
08:58 3,071.00 3,071.00 3,071.00 3,071.00 0.0K
09:00 3,071.00 3,071.00 3,070.00 3,070.00 0.1K
09:03 3,068.00 3,068.00 3,068.00 3,068.00 0.0K
09:06 3,067.00 3,067.00 3,067.00 3,067.00 0.0K
09:09 3,068.00 3,068.00 3,068.00 3,068.00 6.6K
09:10 3,066.00 3,066.00 3,066.00 3,066.00 0.0K
09:15 3,065.00 3,065.00 3,065.00 3,065.00 0.2K
09:16 3,065.10 3,067.00 3,065.10 3,067.00 0.2K
09:18 3,065.00 3,065.00 3,065.00 3,065.00 2.0K
09:19 3,067.00 3,067.00 3,067.00 3,067.00 0.1K
09:20 3,069.00 3,069.00 3,067.00 3,067.00 0.2K
09:21 3,067.00 3,067.00 3,067.00 3,067.00 0.0K
09:22 3,067.00 3,067.00 3,066.00 3,066.00 0.1K
09:25 3,064.00 3,064.00 3,064.00 3,064.00 0.1K
09:27 3,065.00 3,065.00 3,065.00 3,065.00 0.9K
09:28 3,064.00 3,064.00 3,064.00 3,064.00 0.5K
09:30 3,062.10 3,062.10 3,061.00 3,061.00 0.0K
09:31 3,065.00 3,065.00 3,065.00 3,065.00 0.1K
09:33 3,064.00 3,064.00 3,064.00 3,064.00 0.0K
09:35 3,065.00 3,065.00 3,064.00 3,064.00 0.3K
09:37 3,065.00 3,065.00 3,065.00 3,065.00 0.0K
09:40 3,065.00 3,065.00 3,065.00 3,065.00 0.1K
09:43 3,065.40 3,065.40 3,065.40 3,065.40 0.0K
09:44 3,066.00 3,066.00 3,066.00 3,066.00 0.1K
09:46 3,066.00 3,066.00 3,066.00 3,066.00 0.3K
09:48 3,067.00 3,068.00 3,067.00 3,068.00 0.1K
09:50 3,067.00 3,067.00 3,067.00 3,067.00 0.2K
09:51 3,066.00 3,066.00 3,065.00 3,065.00 0.1K
09:52 3,066.00 3,066.35 3,066.00 3,066.35 0.1K
09:54 3,066.00 3,066.00 3,066.00 3,066.00 0.2K
09:56 3,065.05 3,065.05 3,063.00 3,063.00 0.3K
09:58 3,064.00 3,064.00 3,064.00 3,064.00 0.0K
10:00 3,063.00 3,063.00 3,063.00 3,063.00 0.0K
10:01 3,063.00 3,063.00 3,063.00 3,063.00 0.0K
10:02 3,062.00 3,062.00 3,062.00 3,062.00 0.1K
10:03 3,061.00 3,061.00 3,061.00 3,061.00 0.0K
10:06 3,061.00 3,061.00 3,061.00 3,061.00 0.0K
10:11 3,060.00 3,061.00 3,060.00 3,061.00 0.1K
10:12 3,061.00 3,061.00 3,061.00 3,061.00 0.3K
10:18 3,062.00 3,062.00 3,062.00 3,062.00 0.1K
10:20 3,061.95 3,063.00 3,061.95 3,063.00 0.4K
10:24 3,061.00 3,061.00 3,061.00 3,061.00 0.0K
10:26 3,061.00 3,061.00 3,061.00 3,061.00 0.2K
10:27 3,059.00 3,060.00 3,059.00 3,060.00 2.1K
10:29 3,060.00 3,061.00 3,060.00 3,061.00 0.3K
10:31 3,061.00 3,061.00 3,061.00 3,061.00 0.3K
10:33 3,060.95 3,060.95 3,060.95 3,061.00 0.2K
10:34 3,062.00 3,063.00 3,062.00 3,063.00 0.6K
10:36 3,064.00 3,064.00 3,061.00 3,061.00 0.3K
10:39 3,060.48 3,060.48 3,060.48 3,060.48 0.0K
10:40 3,060.00 3,060.00 3,060.00 3,060.00 0.0K
10:41 3,061.00 3,061.00 3,061.00 3,061.00 0.0K
10:43 3,060.00 3,060.00 3,059.00 3,059.00 0.3K
10:45 3,059.00 3,059.00 3,059.00 3,059.00 0.0K
10:50 3,059.00 3,061.00 3,059.00 3,061.00 0.4K
10:55 3,064.00 3,064.00 3,064.00 3,064.00 0.4K
10:56 3,063.95 3,063.95 3,063.95 3,063.95 0.4K
10:59 3,065.00 3,065.00 3,065.00 3,065.00 0.0K
11:01 3,064.95 3,064.95 3,064.95 3,065.00 0.1K
11:02 3,066.00 3,066.00 3,066.00 3,066.00 0.0K
11:09 3,066.00 3,066.00 3,066.00 3,066.00 0.1K
11:10 3,066.00 3,066.00 3,066.00 3,066.00 0.1K
11:13 3,064.00 3,064.00 3,064.00 3,064.00 0.1K
11:16 3,063.00 3,064.00 3,063.00 3,064.00 0.2K
11:17 3,064.00 3,064.00 3,064.00 3,064.00 0.0K
11:19 3,065.00 3,065.00 3,065.00 3,065.00 0.3K
11:23 3,063.00 3,063.00 3,063.00 3,063.00 0.1K
11:25 3,064.00 3,064.00 3,064.00 3,064.00 0.0K
11:30 3,063.00 3,063.00 3,062.00 3,062.00 0.3K
11:35 3,064.00 3,064.00 3,064.00 3,064.00 0.0K
11:38 3,063.00 3,063.00 3,063.00 3,063.00 0.1K
11:41 3,062.00 3,062.00 3,062.00 3,062.00 0.4K
11:42 3,062.00 3,062.00 3,062.00 3,062.00 0.2K
11:43 3,063.00 3,063.00 3,063.00 3,063.00 0.0K
11:44 3,064.00 3,064.00 3,064.00 3,064.00 0.1K
11:45 3,065.00 3,065.00 3,065.00 3,065.00 0.3K
11:53 3,063.00 3,063.00 3,063.00 3,063.00 0.1K
11:58 3,061.95 3,061.95 3,061.95 3,061.95 0.1K
11:59 3,061.00 3,061.00 3,060.00 3,060.00 0.4K
12:00 3,060.00 3,060.00 3,060.00 3,060.00 0.3K
12:01 3,060.95 3,060.95 3,060.95 3,060.95 0.0K
12:04 3,062.00 3,062.00 3,062.00 3,062.00 0.1K
12:05 3,062.00 3,062.00 3,062.00 3,062.00 0.1K
12:06 3,062.00 3,062.00 3,061.48 3,061.48 0.5K
12:11 3,061.00 3,061.00 3,061.00 3,061.00 0.0K
12:12 3,061.00 3,061.00 3,061.00 3,061.00 0.0K
12:15 3,061.00 3,061.00 3,061.00 3,061.00 0.1K
12:17 3,063.00 3,064.00 3,063.00 3,064.00 0.4K
12:18 3,065.00 3,065.00 3,064.00 3,064.00 0.3K
12:19 3,064.00 3,064.00 3,064.00 3,064.00 0.2K
12:25 3,065.00 3,065.00 3,065.00 3,065.00 0.4K
12:27 3,066.00 3,069.00 3,066.00 3,069.00 0.5K
12:30 3,072.00 3,072.00 3,072.00 3,072.00 0.0K
12:32 3,072.00 3,072.00 3,072.00 3,072.00 0.1K
12:33 3,073.00 3,073.00 3,073.00 3,073.00 0.0K
12:38 3,071.90 3,071.90 3,071.90 3,071.90 1.2K
12:41 3,071.95 3,071.95 3,071.95 3,071.95 0.1K
12:44 3,071.00 3,071.00 3,071.00 3,071.00 0.2K
12:46 3,072.00 3,072.00 3,072.00 3,072.00 0.0K
12:48 3,070.95 3,070.95 3,069.00 3,069.00 0.5K
12:50 3,070.00 3,070.00 3,070.00 3,070.00 0.5K
12:51 3,073.00 3,073.00 3,073.00 3,073.00 0.5K
12:53 3,073.00 3,073.00 3,073.00 3,073.00 0.0K
13:00 3,072.00 3,072.00 3,072.00 3,072.00 0.3K
13:02 3,072.00 3,072.00 3,072.00 3,072.00 0.1K
13:09 3,072.00 3,072.00 3,072.00 3,072.00 0.1K
13:17 3,072.00 3,075.00 3,072.00 3,075.00 0.7K
13:18 3,075.00 3,075.00 3,075.00 3,075.00 0.0K
13:20 3,074.99 3,074.99 3,074.99 3,075.00 0.1K
13:22 3,075.00 3,075.00 3,075.00 3,075.00 0.2K
13:24 3,074.00 3,074.00 3,074.00 3,074.00 0.0K
13:26 3,075.00 3,075.00 3,074.00 3,074.00 2.8K
13:27 3,074.00 3,074.00 3,070.00 3,070.00 2.6K
13:28 3,070.00 3,071.00 3,070.00 3,070.00 1.7K
13:30 3,071.00 3,072.00 3,071.00 3,071.00 0.4K
13:32 3,072.00 3,072.00 3,071.00 3,072.00 0.3K
13:34 3,070.00 3,070.00 3,070.00 3,070.00 0.3K
13:35 3,070.00 3,070.00 3,070.00 3,070.00 0.2K
13:36 3,070.00 3,072.00 3,070.00 3,072.00 0.4K
13:39 3,072.00 3,073.00 3,072.00 3,073.00 0.6K
13:40 3,074.00 3,075.00 3,074.00 3,075.00 0.3K
13:41 3,076.00 3,076.00 3,075.00 3,075.00 0.6K
13:42 3,074.00 3,074.00 3,074.00 3,074.00 0.1K
13:43 3,075.00 3,075.00 3,075.00 3,075.00 0.1K
13:45 3,077.00 3,077.37 3,077.00 3,077.37 0.2K
13:46 3,077.37 3,078.00 3,077.37 3,078.00 0.4K
13:47 3,080.45 3,082.00 3,080.45 3,082.00 0.3K
13:49 3,083.00 3,084.00 3,083.00 3,084.00 0.2K
13:53 3,085.00 3,085.00 3,085.00 3,085.00 0.2K
13:54 3,086.00 3,086.00 3,085.00 3,085.00 0.6K
13:55 3,085.40 3,085.40 3,085.40 3,085.40 0.2K
13:59 3,085.97 3,085.97 3,085.97 3,085.97 0.1K
14:00 3,086.00 3,086.00 3,086.00 3,086.00 0.1K
14:01 3,089.00 3,090.00 3,089.00 3,089.00 0.3K
14:03 3,089.00 3,091.95 3,089.00 3,092.00 0.8K
14:05 3,090.00 3,090.00 3,090.00 3,090.00 0.2K
14:09 3,089.00 3,089.00 3,087.00 3,088.90 2.3K
14:10 3,088.00 3,088.00 3,088.00 3,088.00 0.0K
14:11 3,090.00 3,090.00 3,090.00 3,090.00 0.0K
14:13 3,088.00 3,088.00 3,088.00 3,088.00 0.0K
14:15 3,086.25 3,086.25 3,086.25 3,086.25 0.2K
14:18 3,086.00 3,091.00 3,086.00 3,091.00 0.9K
14:20 3,091.00 3,094.00 3,091.00 3,093.00 1.3K
14:21 3,092.96 3,092.96 3,092.96 3,092.96 0.9K
14:23 3,092.00 3,092.00 3,092.00 3,092.00 0.2K
14:25 3,093.00 3,093.00 3,093.00 3,093.00 0.2K
14:26 3,094.00 3,095.00 3,094.00 3,095.00 0.5K
14:27 3,096.00 3,096.00 3,096.00 3,096.00 0.1K
14:28 3,096.00 3,097.00 3,096.00 3,097.00 0.3K
14:29 3,099.00 3,099.00 3,095.00 3,095.00 0.1K
14:30 3,095.00 3,100.95 3,095.00 3,100.95 2.2K
14:31 3,103.00 3,103.00 3,103.00 3,103.00 0.1K
14:32 3,103.00 3,106.00 3,103.00 3,106.00 0.5K
14:33 3,104.00 3,104.00 3,104.00 3,104.00 0.2K
14:34 3,106.00 3,106.00 3,106.00 3,106.00 0.0K
14:35 3,107.00 3,107.00 3,107.00 3,107.00 0.2K
14:36 3,106.00 3,106.00 3,106.00 3,106.00 0.0K
14:37 3,107.00 3,107.00 3,106.00 3,106.00 0.1K
14:38 3,108.00 3,109.00 3,108.00 3,109.00 0.2K
14:39 3,111.00 3,111.00 3,110.00 3,110.00 0.2K
14:40 3,113.00 3,113.00 3,110.90 3,110.90 1.4K
14:41 3,110.00 3,110.00 3,108.00 3,108.00 0.4K
14:42 3,108.00 3,108.00 3,108.00 3,108.00 0.2K
14:43 3,108.00 3,109.00 3,108.00 3,109.00 0.3K
14:44 3,109.00 3,109.00 3,107.00 3,107.00 0.7K
14:46 3,109.00 3,111.00 3,109.00 3,110.00 1.4K
14:47 3,109.00 3,109.00 3,107.00 3,108.00 1.6K
14:48 3,109.00 3,110.00 3,109.00 3,109.00 0.7K
14:49 3,113.00 3,116.00 3,113.00 3,116.00 0.7K
14:50 3,115.00 3,116.00 3,115.00 3,116.00 0.5K
14:52 3,116.00 3,116.00 3,115.00 3,115.00 0.0K
14:53 3,112.90 3,112.90 3,112.90 3,112.90 0.1K
14:54 3,114.00 3,114.00 3,114.00 3,114.00 0.2K
14:55 3,113.00 3,113.00 3,113.00 3,113.00 0.1K
14:56 3,115.00 3,115.00 3,115.00 3,115.00 0.1K
14:58 3,114.90 3,114.90 3,114.00 3,114.00 0.8K
14:59 3,113.00 3,113.00 3,113.00 3,113.00 0.0K
15:00 3,111.00 3,111.00 3,106.00 3,106.00 2.5K
15:01 3,106.00 3,106.00 3,106.00 3,106.00 0.2K
15:02 3,106.00 3,106.00 3,106.00 3,106.00 0.0K
15:03 3,107.00 3,107.00 3,107.00 3,107.00 0.0K
15:04 3,108.00 3,110.00 3,108.00 3,110.00 0.2K
15:06 3,111.00 3,111.00 3,109.00 3,109.00 1.0K
15:07 3,108.00 3,109.00 3,108.00 3,108.00 0.6K
15:09 3,111.00 3,111.00 3,111.00 3,111.00 0.1K
15:10 3,111.00 3,112.00 3,111.00 3,112.00 0.6K
15:11 3,111.00 3,111.00 3,111.00 3,111.00 0.7K
15:13 3,111.00 3,113.00 3,111.00 3,113.00 0.1K
15:14 3,113.00 3,113.00 3,109.00 3,109.00 1.0K
15:15 3,108.00 3,110.00 3,108.00 3,109.00 0.4K
15:16 3,108.00 3,108.00 3,108.00 3,108.00 0.1K
15:17 3,107.00 3,109.00 3,107.00 3,109.00 0.2K
15:18 3,109.00 3,109.00 3,104.00 3,104.00 0.7K
15:19 3,104.35 3,105.00 3,104.00 3,105.00 0.2K
15:20 3,107.00 3,108.00 3,107.00 3,108.00 0.4K
15:21 3,106.00 3,106.00 3,106.00 3,106.00 0.4K
15:22 3,105.00 3,105.00 3,104.00 3,104.90 4.0K
15:23 3,103.00 3,104.50 3,102.00 3,104.50 1.1K
15:24 3,104.00 3,104.00 3,103.00 3,104.00 0.1K
15:25 3,103.00 3,106.00 3,103.00 3,104.00 0.8K
15:26 3,104.00 3,105.00 3,104.00 3,105.00 0.4K
15:27 3,108.00 3,108.00 3,108.00 3,108.00 0.1K
15:28 3,108.00 3,108.00 3,105.00 3,105.00 0.2K
15:29 3,106.00 3,106.00 3,105.00 3,105.00 3.4K
15:30 3,104.00 3,104.00 3,102.00 3,102.00 0.3K
15:31 3,102.00 3,102.00 3,102.00 3,102.00 0.1K
15:32 3,102.00 3,104.00 3,102.00 3,102.00 0.6K
15:33 3,106.00 3,106.00 3,106.00 3,106.00 0.1K
15:34 3,105.00 3,105.00 3,105.00 3,105.00 0.1K
15:35 3,105.00 3,105.00 3,104.00 3,104.00 0.6K
15:36 3,102.00 3,105.00 3,102.00 3,105.00 0.2K
15:37 3,104.00 3,104.00 3,103.00 3,103.00 0.5K
15:38 3,105.00 3,105.00 3,105.00 3,105.00 0.1K
15:39 3,104.00 3,106.00 3,104.00 3,106.00 0.4K
15:40 3,109.00 3,109.00 3,109.00 3,109.00 0.2K
15:41 3,109.00 3,109.00 3,107.00 3,107.00 0.5K
15:42 3,106.00 3,106.00 3,105.00 3,105.00 0.6K
15:43 3,105.00 3,106.00 3,105.00 3,106.00 0.3K
15:45 3,105.00 3,105.00 3,104.00 3,104.00 0.4K
15:47 3,106.00 3,106.00 3,105.00 3,105.00 1.0K
15:48 3,104.00 3,104.00 3,104.00 3,104.00 0.1K
15:49 3,104.00 3,105.00 3,104.00 3,105.00 0.1K
15:50 3,104.00 3,104.45 3,104.00 3,104.00 0.5K
15:51 3,103.00 3,103.00 3,103.00 3,103.00 0.1K
15:53 3,104.00 3,106.00 3,104.00 3,104.00 0.6K
15:54 3,105.00 3,105.00 3,104.00 3,104.00 0.2K
15:55 3,104.00 3,104.00 3,102.00 3,102.00 1.5K
15:56 3,101.00 3,102.00 3,101.00 3,101.00 0.0K
15:57 3,101.00 3,101.00 3,100.90 3,100.90 0.7K
15:58 3,099.00 3,099.00 3,099.00 3,099.00 0.8K
15:59 3,100.00 3,100.00 3,099.00 3,099.00 0.2K
16:00 3,099.00 3,099.00 3,099.00 3,099.00 0.3K
16:01 3,098.00 3,099.00 3,096.00 3,099.00 2.6K
16:02 3,100.00 3,100.00 3,100.00 3,100.00 0.4K
16:03 3,101.00 3,102.00 3,101.00 3,102.00 0.1K
16:04 3,103.00 3,103.00 3,103.00 3,103.00 0.1K
16:05 3,102.00 3,102.00 3,102.00 3,102.00 0.4K
16:06 3,104.00 3,104.00 3,103.00 3,104.00 0.7K
16:07 3,103.00 3,104.00 3,101.00 3,101.00 1.3K
16:09 3,102.00 3,103.00 3,102.00 3,102.00 0.5K
16:10 3,100.00 3,100.00 3,100.00 3,100.00 0.1K
16:11 3,101.00 3,101.00 3,101.00 3,101.00 0.4K
16:12 3,103.00 3,103.00 3,100.00 3,100.00 1.4K
16:13 3,102.00 3,102.00 3,102.00 3,102.00 0.1K
16:14 3,101.00 3,101.00 3,101.00 3,101.00 0.2K
16:15 3,102.00 3,102.00 3,102.00 3,102.00 0.5K
16:16 3,102.00 3,102.00 3,102.00 3,102.00 0.5K
16:18 3,102.00 3,102.00 3,102.00 3,102.00 0.8K
16:19 3,102.00 3,102.45 3,102.00 3,102.45 0.1K
16:20 3,102.00 3,104.00 3,101.00 3,104.00 2.4K
16:21 3,104.00 3,104.00 3,103.00 3,103.00 1.5K
16:22 3,104.00 3,104.00 3,104.00 3,104.00 0.3K
16:23 3,106.00 3,106.00 3,106.00 3,106.00 0.6K
16:24 3,106.00 3,106.00 3,104.00 3,104.00 0.4K
16:25 3,106.00 3,106.00 3,104.00 3,104.00 0.8K
16:26 3,103.00 3,103.00 3,101.00 3,102.00 3.4K
16:27 3,101.50 3,103.00 3,101.00 3,103.00 2.2K
16:28 3,102.00 3,102.00 3,102.00 3,102.00 0.1K
16:29 3,102.00 3,103.00 3,101.00 3,101.00 1.6K
16:35 3,103.00 3,103.00 3,103.00 3,103.00 164.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし