Barratt Redrow PLC ADR (BTDPY)

BTDPY
🏛️ アメリカ →
10.41
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 14.38 14.38 14.34 14.38 0.0M
2023-12-28 14.20 14.34 14.19 14.19 0.0M
2023-12-27 14.44 14.55 14.39 14.43 0.0M
2023-12-26 14.41 14.46 14.26 14.42 0.0M
2023-12-22 14.46 14.46 14.21 14.21 0.0M
2023-12-21 14.23 14.24 14.17 14.22 0.0M
2023-12-20 14.27 14.33 14.21 14.21 0.0M
2023-12-19 14.14 14.24 14.09 14.13 0.0M
2023-12-18 14.39 14.39 13.88 14.00 0.0M
2023-12-15 14.35 14.46 14.24 14.24 0.0M
2023-12-14 14.29 14.37 14.24 14.37 0.0M
2023-12-13 13.57 13.76 13.50 13.72 0.0M
2023-12-12 13.62 13.73 13.58 13.73 0.0M
2023-12-11 13.65 13.75 13.56 13.56 0.0M
2023-12-08 13.63 13.63 13.46 13.62 0.0M
2023-12-07 13.49 13.66 13.49 13.60 0.0M
2023-12-06 13.36 13.48 13.32 13.48 0.0M
2023-12-05 13.28 13.30 13.11 13.30 0.0M
2023-12-04 13.23 13.35 13.14 13.35 0.0M
2023-12-01 13.20 13.20 13.15 13.16 0.0M
2023-11-30 12.98 13.05 12.90 13.05 0.0M
2023-11-29 12.79 12.89 12.77 12.80 0.0M
2023-11-28 12.88 12.88 12.66 12.74 0.0M
2023-11-27 12.64 12.68 12.52 12.68 0.0M
2023-11-24 12.42 12.59 12.42 12.59 0.0M
2023-11-22 12.26 12.38 12.23 12.30 0.0M
2023-11-21 12.31 12.45 12.26 12.45 0.0M
2023-11-20 12.07 12.29 12.07 12.10 0.0M
2023-11-17 11.92 12.06 11.88 12.06 0.0M
2023-11-16 11.64 11.73 11.64 11.73 0.0M
2023-11-15 11.83 11.85 11.67 11.85 0.0M
2023-11-14 11.55 11.86 11.55 11.86 0.0M
2023-11-13 10.97 11.10 10.94 11.06 0.0M
2023-11-10 10.76 10.94 10.75 10.94 0.0M
2023-11-09 11.21 11.25 11.09 11.24 0.0M
2023-11-08 10.99 11.11 10.96 10.96 0.0M
2023-11-07 11.14 11.16 10.99 11.00 0.0M
2023-11-06 10.94 10.98 10.81 10.82 0.0M
2023-11-03 10.96 11.05 10.90 11.05 0.0M
2023-11-02 10.52 10.64 10.43 10.59 0.0M
2023-11-01 10.09 10.21 10.04 10.05 0.0M
2023-10-31 10.12 10.15 9.98 10.03 0.1M
2023-10-30 10.02 10.03 9.92 9.92 0.0M
2023-10-27 10.00 10.00 9.83 9.97 0.0M
2023-10-26 9.87 9.92 9.76 9.82 0.0M
2023-10-25 9.71 9.83 9.69 9.69 0.0M
2023-10-24 9.90 9.90 9.65 9.69 0.1M
2023-10-23 9.62 9.84 9.59 9.69 0.0M
2023-10-20 9.58 9.59 9.45 9.51 0.0M
2023-10-19 9.70 9.70 9.50 9.51 0.0M
2023-10-18 9.86 9.89 9.76 9.76 0.0M
2023-10-17 10.39 10.46 10.29 10.29 0.1M
2023-10-16 10.22 10.27 10.13 10.14 0.0M
2023-10-13 10.26 10.27 10.15 10.20 0.0M
2023-10-12 10.53 10.53 10.36 10.42 0.0M
2023-10-11 10.57 10.75 10.57 10.73 0.0M
2023-10-10 10.59 10.75 10.58 10.58 0.0M
2023-10-09 10.46 10.48 10.36 10.42 0.0M
2023-10-06 10.45 10.64 10.36 10.55 0.0M
2023-10-05 10.18 10.37 10.18 10.37 0.0M
2023-10-04 10.14 10.15 9.98 9.98 0.0M
2023-10-03 10.29 10.31 10.14 10.27 0.1M
2023-10-02 10.66 10.66 10.39 10.48 0.0M
2023-09-29 10.95 11.01 10.81 10.81 0.0M
2023-09-28 10.82 10.82 10.70 10.73 0.0M
2023-09-27 11.65 11.70 11.56 11.70 0.1M
2023-09-26 11.68 11.78 11.68 11.76 0.0M
2023-09-25 11.68 11.80 11.57 11.80 0.0M
2023-09-22 11.70 11.70 11.56 11.69 0.0M
2023-09-21 11.67 11.70 11.56 11.65 0.0M
2023-09-20 11.60 11.67 11.53 11.60 0.0M
2023-09-19 11.07 11.23 11.05 11.23 0.0M
2023-09-18 11.31 11.31 11.15 11.19 0.0M
2023-09-15 11.53 11.61 11.48 11.60 0.0M
2023-09-14 11.16 11.39 11.16 11.39 0.0M
2023-09-13 11.20 11.38 11.17 11.38 0.0M
2023-09-12 11.12 11.21 10.95 11.07 0.0M
2023-09-11 11.27 11.30 11.12 11.30 0.0M
2023-09-08 11.08 11.11 10.95 11.10 0.0M
2023-09-07 10.97 11.14 10.97 11.10 0.0M
2023-09-06 11.15 11.22 11.00 11.22 0.1M
2023-09-05 11.35 11.37 11.07 11.37 0.0M
2023-09-01 11.54 11.56 11.49 11.56 0.0M
2023-08-31 11.63 11.71 11.49 11.49 0.0M
2023-08-30 11.63 11.78 11.56 11.78 0.0M
2023-08-29 11.47 11.53 11.42 11.53 0.0M
2023-08-28 11.09 11.15 10.92 11.15 0.0M
2023-08-25 11.09 11.09 10.92 11.06 0.0M
2023-08-24 11.15 11.18 11.00 11.00 0.0M
2023-08-23 11.17 11.30 11.11 11.24 0.0M
2023-08-22 10.98 11.11 10.98 11.11 0.0M
2023-08-21 10.90 10.94 10.83 10.94 0.0M
2023-08-18 11.05 11.27 11.01 11.08 0.0M
2023-08-17 11.36 11.40 11.21 11.40 0.0M
2023-08-16 11.49 11.49 11.31 11.36 0.0M
2023-08-15 11.53 11.58 11.43 11.55 0.0M
2023-08-14 11.46 11.66 11.45 11.66 0.0M
2023-08-11 11.76 11.76 11.58 11.76 0.0M
2023-08-10 11.75 11.77 11.66 11.74 0.0M
2023-08-09 11.66 11.71 11.61 11.69 0.0M
2023-08-08 11.69 11.82 11.69 11.81 0.0M
2023-08-07 11.84 11.91 11.82 11.86 0.0M
2023-08-04 11.82 11.93 11.72 11.72 0.0M
2023-08-03 11.66 11.79 11.66 11.79 0.0M
2023-08-02 11.67 11.73 11.67 11.68 0.0M
2023-08-01 11.80 11.83 11.71 11.71 0.0M
2023-07-31 11.84 11.87 11.80 11.80 0.0M
2023-07-28 11.87 11.96 11.84 11.86 0.0M
2023-07-27 11.98 11.98 11.84 11.84 0.0M
2023-07-26 11.81 12.05 11.80 11.97 0.0M
2023-07-25 11.99 11.99 11.88 11.88 0.0M
2023-07-24 11.94 11.98 11.76 11.87 0.0M
2023-07-21 11.91 12.04 11.91 11.93 0.0M
2023-07-20 11.91 11.97 11.85 11.90 0.0M
2023-07-19 11.80 11.93 11.73 11.93 0.2M
2023-07-18 11.03 11.24 11.03 11.24 0.1M
2023-07-17 10.76 10.80 10.64 10.64 0.0M
2023-07-14 10.92 10.92 10.78 10.79 0.0M
2023-07-13 10.67 10.89 10.67 10.85 0.0M
2023-07-12 10.79 10.98 10.79 10.98 0.0M
2023-07-11 10.53 10.63 10.51 10.57 0.0M
2023-07-10 10.27 10.43 10.25 10.43 0.0M
2023-07-07 10.23 10.43 10.23 10.30 0.0M
2023-07-06 10.22 10.25 10.16 10.17 0.0M
2023-07-05 10.55 10.60 10.48 10.48 0.0M
2023-07-03 10.60 10.64 10.60 10.64 0.0M
2023-06-30 10.56 10.64 10.48 10.64 0.0M
2023-06-29 10.51 10.51 10.42 10.42 0.0M
2023-06-28 10.62 10.70 10.55 10.62 0.0M
2023-06-27 10.51 10.72 10.51 10.63 0.0M
2023-06-26 10.57 10.63 10.50 10.51 0.0M
2023-06-23 10.41 10.41 10.34 10.40 0.0M
2023-06-22 10.73 10.76 10.69 10.75 0.0M
2023-06-21 10.91 10.97 10.91 10.97 0.0M
2023-06-20 11.30 11.41 11.26 11.34 0.0M
2023-06-16 11.46 11.46 11.30 11.31 0.0M
2023-06-15 11.38 11.67 11.37 11.65 0.0M
2023-06-14 11.50 11.55 11.49 11.55 0.0M
2023-06-13 11.45 11.53 11.42 11.44 0.0M
2023-06-12 11.76 11.84 11.71 11.75 0.0M
2023-06-09 11.48 11.70 11.48 11.68 0.0M
2023-06-08 11.75 11.92 11.75 11.86 0.0M
2023-06-07 11.82 11.89 11.78 11.89 0.0M
2023-06-06 11.77 11.90 11.75 11.87 0.0M
2023-06-05 12.00 12.00 11.88 11.89 0.0M
2023-06-02 12.02 12.02 11.91 11.99 0.0M
2023-06-01 11.71 11.83 11.71 11.71 0.0M
2023-05-31 11.50 11.55 11.47 11.48 0.0M
2023-05-30 11.84 11.84 11.73 11.73 0.0M
2023-05-26 11.60 11.80 11.60 11.80 0.0M
2023-05-25 11.81 11.87 11.73 11.82 0.0M
2023-05-24 11.74 11.78 11.74 11.76 0.0M
2023-05-23 12.29 12.43 12.25 12.25 0.0M
2023-05-22 12.43 12.48 12.43 12.48 0.0M
2023-05-19 12.45 12.47 12.45 12.46 0.0M
2023-05-18 12.60 12.67 12.59 12.59 0.0M
2023-05-17 12.53 12.53 12.51 12.51 0.0M
2023-05-16 12.68 12.68 12.53 12.53 0.0M
2023-05-15 12.56 12.75 12.51 12.70 0.0M
2023-05-12 12.47 12.47 12.45 12.45 0.0M
2023-05-11 12.32 12.38 12.32 12.37 0.0M
2023-05-10 12.53 12.55 12.48 12.55 0.0M
2023-05-09 12.35 12.40 12.35 12.35 0.1M
2023-05-08 12.63 12.79 12.61 12.68 0.0M
2023-05-05 12.52 12.80 12.52 12.69 0.0M
2023-05-04 12.57 12.58 12.37 12.38 0.2M
2023-05-03 12.64 12.65 12.37 12.40 0.1M
2023-05-02 13.14 13.14 12.60 12.70 0.0M
2023-05-01 13.35 13.35 12.47 12.86 0.0M
2023-04-28 12.42 12.68 12.42 12.61 0.0M
2023-04-27 12.48 12.56 12.42 12.51 0.1M
2023-04-26 12.57 12.66 12.53 12.53 0.0M
2023-04-25 12.04 12.07 11.96 11.96 0.0M
2023-04-24 12.11 12.13 12.04 12.04 0.0M
2023-04-21 12.05 12.12 12.05 12.09 0.0M
2023-04-20 12.13 12.15 12.07 12.12 0.0M
2023-04-19 12.28 12.30 12.25 12.25 0.0M
2023-04-18 12.26 12.34 12.26 12.34 0.0M
2023-04-17 12.20 12.22 12.15 12.20 0.0M
2023-04-14 12.22 12.22 12.11 12.16 0.0M
2023-04-13 12.08 12.17 12.08 12.15 0.0M
2023-04-12 11.73 11.85 11.70 11.72 0.0M
2023-04-11 11.61 11.65 11.45 11.45 0.0M
2023-04-10 11.15 11.66 11.15 11.41 0.0M
2023-04-06 11.80 11.80 11.69 11.69 0.0M
2023-04-05 11.44 11.63 11.40 11.50 0.0M
2023-04-04 11.76 11.83 11.70 11.83 0.0M
2023-04-03 11.68 11.84 11.62 11.84 0.0M
2023-03-31 11.75 11.75 11.63 11.69 0.0M
2023-03-30 11.82 11.84 11.79 11.84 0.0M
2023-03-29 11.45 11.49 11.35 11.49 0.0M
2023-03-28 11.12 11.27 11.12 11.20 0.0M
2023-03-27 11.16 11.33 11.16 11.17 0.0M
2023-03-24 10.88 10.97 10.86 10.97 0.0M
2023-03-23 11.06 11.06 10.82 10.99 0.0M
2023-03-22 10.92 11.00 10.80 10.93 0.0M
2023-03-21 10.93 10.99 10.87 10.99 0.0M
2023-03-20 10.72 10.80 10.72 10.80 0.0M
2023-03-17 10.65 10.71 10.53 10.62 0.0M
2023-03-16 10.65 10.89 10.64 10.83 0.0M
2023-03-15 10.68 10.68 10.39 10.51 0.0M
2023-03-14 10.77 10.81 10.64 10.78 0.0M
2023-03-13 10.58 10.68 10.48 10.68 0.0M
2023-03-10 10.62 10.70 10.61 10.61 0.0M
2023-03-09 10.76 10.86 10.54 10.54 0.0M
2023-03-08 10.72 10.97 10.70 10.79 0.0M
2023-03-07 10.69 10.83 10.69 10.83 0.0M
2023-03-06 10.78 10.92 10.78 10.82 0.0M
2023-03-03 10.73 11.06 10.73 11.06 0.0M
2023-03-02 10.55 10.58 10.46 10.51 0.0M
2023-03-01 11.00 11.01 10.88 10.95 0.0M
2023-02-28 11.45 11.54 11.31 11.38 0.0M
2023-02-27 11.32 11.34 11.16 11.25 0.0M
2023-02-24 10.93 11.04 10.83 11.04 0.0M
2023-02-23 11.11 11.16 11.01 11.01 0.0M
2023-02-22 11.06 11.16 10.97 11.16 0.0M
2023-02-21 10.97 11.12 10.97 11.05 0.0M
2023-02-17 11.27 11.34 11.11 11.14 0.0M
2023-02-16 11.14 11.34 11.14 11.18 0.0M
2023-02-15 11.40 11.47 11.34 11.40 0.0M
2023-02-14 11.40 11.40 11.27 11.36 0.0M
2023-02-13 11.24 11.40 11.14 11.15 0.0M
2023-02-10 11.45 11.55 11.45 11.55 0.0M
2023-02-09 11.53 11.60 11.48 11.54 0.0M
2023-02-08 11.37 11.50 11.37 11.42 0.0M
2023-02-07 11.09 11.30 11.07 11.30 0.0M
2023-02-06 11.29 11.33 11.16 11.26 0.0M
2023-02-03 11.53 11.58 11.42 11.51 0.0M
2023-02-02 11.93 12.00 11.89 11.99 0.0M
2023-02-01 11.51 11.72 11.51 11.72 0.0M
2023-01-31 11.32 11.45 11.31 11.42 0.1M
2023-01-30 11.41 11.52 11.40 11.52 0.0M
2023-01-27 11.54 11.79 11.54 11.79 0.0M
2023-01-26 11.48 11.68 11.48 11.68 0.0M
2023-01-25 11.38 11.43 11.38 11.43 0.0M
2023-01-24 11.36 11.47 11.30 11.30 0.0M
2023-01-23 11.30 11.30 11.12 11.12 0.0M
2023-01-20 11.07 11.21 11.06 11.13 0.0M
2023-01-19 11.17 11.24 11.09 11.09 0.0M
2023-01-18 11.47 11.53 11.37 11.37 0.0M
2023-01-17 11.41 11.43 11.24 11.24 0.0M
2023-01-13 11.27 11.32 11.23 11.32 0.0M
2023-01-12 11.01 11.15 10.88 11.11 0.0M
2023-01-11 10.24 10.44 10.24 10.29 0.0M
2023-01-10 10.34 10.46 10.34 10.46 0.0M
2023-01-09 10.42 10.66 10.36 10.36 0.0M
2023-01-06 10.25 10.66 10.25 10.66 0.0M
2023-01-05 10.28 10.39 10.27 10.39 0.0M
2023-01-04 10.26 10.37 10.24 10.31 0.0M
2023-01-03 9.88 10.02 9.85 9.92 0.0M