Barratt Redrow PLC (BTRW)

BTRW
🏛️ イギリス →
389.40
最終更新: 2025-10-08
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
08:00 424.80 424.80 423.79 423.87 49.5K
08:01 424.50 424.60 423.00 423.35 43.1K
08:02 423.60 424.80 422.90 424.60 40.9K
08:03 424.40 424.40 424.40 424.40 0.1K
08:04 424.90 426.00 424.90 425.99 14.2K
08:05 426.31 427.10 426.31 426.89 6.6K
08:06 427.80 427.80 427.30 427.60 5.2K
08:07 427.20 427.20 426.49 426.49 0.9K
08:08 426.72 426.72 426.72 426.72 0.0K
08:09 426.46 426.46 426.46 426.46 0.1K
08:10 426.43 426.43 425.50 425.80 6.4K
08:11 425.96 425.96 425.96 425.96 0.8K
08:12 426.10 426.40 426.00 426.20 5.6K
08:13 425.90 425.90 425.90 425.90 0.8K
08:14 425.70 425.80 425.70 425.80 1.1K
08:15 425.80 427.17 425.80 427.17 3.5K
08:16 427.10 427.10 426.60 426.60 1.1K
08:17 426.40 426.40 426.00 426.00 0.7K
08:18 426.00 426.00 426.00 426.00 0.7K
08:19 426.10 426.10 425.70 425.70 2.2K
08:20 425.50 425.50 425.40 425.40 1.4K
08:21 425.30 425.30 425.30 425.30 0.1K
08:22 425.20 425.70 425.07 425.07 1.9K
08:23 425.46 425.46 425.40 425.40 2.9K
08:24 425.30 425.30 424.99 424.99 3.3K
08:25 425.50 425.50 425.20 425.20 1.9K
08:26 425.00 425.00 425.00 425.00 0.0K
08:27 424.80 425.50 424.80 425.50 2.5K
08:28 425.80 425.90 425.80 425.90 0.9K
08:30 425.50 425.50 425.40 425.40 1.9K
08:31 425.70 425.70 425.70 425.70 0.4K
08:34 425.55 425.55 425.40 425.40 1.3K
08:35 425.50 426.10 425.50 426.10 3.0K
08:36 426.20 426.20 426.20 426.20 2.8K
08:37 426.40 426.50 426.30 426.30 2.9K
08:38 426.60 426.80 426.60 426.80 0.0K
08:39 426.80 426.80 426.50 426.80 0.1K
08:40 426.60 426.60 426.60 426.60 3.1K
08:41 426.81 426.81 426.81 426.81 0.0K
08:42 426.75 426.75 426.75 426.75 2.6K
08:43 426.90 426.90 426.90 426.90 5.6K
08:44 427.20 427.20 427.20 427.20 0.0K
08:45 426.90 426.90 426.80 426.80 0.9K
08:49 426.90 426.90 426.90 426.90 0.0K
08:51 426.90 426.94 426.90 426.94 2.8K
08:52 427.10 427.10 427.10 427.10 0.0K
08:53 427.16 427.16 427.08 427.08 1.5K
08:54 426.70 426.70 426.70 426.70 1.4K
08:55 426.40 426.50 426.40 426.50 6.2K
08:56 426.30 426.30 426.10 426.10 0.6K
08:57 426.50 426.60 426.50 426.60 3.3K
08:58 426.61 426.61 426.60 426.60 1.4K
08:59 426.60 426.70 426.60 426.70 1.9K
09:00 427.00 427.40 427.00 427.40 2.2K
09:01 427.40 428.20 427.40 428.20 1.0K
09:02 428.50 428.50 428.30 428.30 0.2K
09:03 428.80 428.80 428.60 428.60 0.9K
09:04 428.50 428.50 428.50 428.50 0.7K
09:05 428.10 428.30 428.10 428.15 5.1K
09:06 428.00 428.00 428.00 428.00 0.0K
09:07 428.00 428.00 427.60 427.90 3.8K
09:08 427.90 427.90 427.70 427.70 3.3K
09:09 427.46 427.60 427.30 427.60 4.7K
09:10 427.90 427.90 427.90 427.90 2.1K
09:12 428.30 428.70 428.28 428.70 1.9K
09:13 428.60 428.60 428.50 428.50 1.8K
09:15 428.70 429.00 428.60 428.60 5.1K
09:16 428.40 428.40 428.20 428.30 2.5K
09:17 427.90 427.90 427.80 427.80 2.0K
09:19 427.40 427.40 427.30 427.30 0.4K
09:20 427.50 427.50 427.50 427.50 0.0K
09:21 427.70 427.70 427.70 427.70 0.7K
09:24 428.00 428.00 428.00 428.00 0.6K
09:25 427.70 427.70 427.60 427.60 0.8K
09:26 427.20 427.20 427.20 427.20 0.8K
09:27 427.31 427.40 427.31 427.40 0.6K
09:28 427.40 427.40 427.40 427.40 0.3K
09:32 427.60 428.00 427.60 428.00 0.8K
09:34 428.36 428.36 428.36 428.36 0.1K
09:35 427.90 427.90 427.60 427.60 2.2K
09:36 427.80 427.80 427.80 427.80 0.1K
09:38 427.85 427.85 427.85 427.85 1.3K
09:39 427.40 427.40 427.30 427.30 0.4K
09:40 427.00 427.00 426.70 426.70 1.6K
09:41 426.80 426.90 426.80 426.90 0.6K
09:46 426.50 426.50 426.50 426.50 0.0K
09:47 426.60 426.60 426.40 426.40 1.4K
09:48 426.40 426.40 426.40 426.40 0.1K
09:50 426.20 426.20 426.20 426.20 0.5K
09:51 426.10 426.10 426.10 426.10 0.4K
09:52 426.20 426.20 426.20 426.20 0.2K
09:54 426.38 426.38 426.38 426.38 1.2K
09:56 426.21 426.21 426.21 426.21 0.1K
09:57 426.21 426.30 426.10 426.10 0.6K
09:58 425.90 426.00 425.90 425.98 1.5K
10:00 425.60 425.98 425.50 425.98 6.9K
10:01 425.80 425.88 425.70 425.70 0.9K
10:02 425.86 425.86 425.86 425.86 0.0K
10:03 425.60 425.65 425.60 425.65 1.1K
10:04 425.77 425.77 425.77 425.77 0.0K
10:05 425.40 425.80 425.30 425.80 8.5K
10:06 425.60 425.80 425.60 425.80 0.5K
10:07 425.70 425.70 425.70 425.70 0.0K
10:08 425.70 425.70 425.70 425.70 0.0K
10:09 425.86 425.86 425.86 425.86 0.0K
10:10 425.55 425.55 425.20 425.20 0.7K
10:11 425.00 425.00 425.00 425.00 0.0K
10:13 425.00 425.00 425.00 425.00 1.1K
10:15 425.08 425.08 425.08 425.08 0.0K
10:19 424.90 424.90 424.90 424.90 0.2K
10:20 424.80 424.80 424.80 424.80 2.0K
10:21 424.60 424.60 424.60 424.60 0.3K
10:22 424.60 424.90 424.60 424.90 3.8K
10:23 424.90 425.10 424.90 425.10 0.8K
10:24 425.07 425.07 425.01 425.01 0.3K
10:25 424.80 424.80 424.80 424.80 0.2K
10:29 424.30 424.50 424.30 424.50 2.7K
10:30 424.40 424.50 424.30 424.30 11.7K
10:32 424.60 424.90 424.40 424.45 6.3K
10:33 424.30 424.40 424.30 424.40 6.4K
10:34 424.74 424.80 424.70 424.80 2.4K
10:35 424.70 424.70 424.70 424.70 0.5K
10:36 424.70 424.71 424.70 424.71 0.9K
10:38 424.80 425.00 424.80 425.00 4.4K
10:39 424.95 424.95 424.95 424.95 0.4K
10:40 425.00 425.00 424.80 424.80 3.5K
10:41 424.80 424.88 424.80 424.88 0.2K
10:42 424.70 425.00 424.70 425.00 1.6K
10:43 424.90 424.95 424.90 424.95 5.1K
10:44 425.01 425.01 425.01 425.01 0.0K
10:45 425.00 425.00 424.90 425.00 3.8K
10:48 425.00 425.10 425.00 425.10 3.0K
10:50 425.20 425.20 425.10 425.10 1.3K
10:51 425.40 425.40 425.40 425.40 0.4K
10:52 425.47 425.47 425.47 425.47 0.2K
10:53 425.60 425.70 425.60 425.70 2.4K
10:54 425.70 425.70 425.70 425.70 0.8K
10:55 425.70 425.80 425.70 425.80 0.4K
10:56 425.87 425.97 425.87 425.97 0.6K
10:57 425.85 425.85 425.80 425.80 0.8K
11:00 425.80 426.00 425.80 426.00 1.8K
11:01 425.70 425.70 425.70 425.70 1.0K
11:02 425.70 425.70 425.50 425.60 6.2K
11:04 425.80 425.80 425.80 425.80 0.6K
11:05 425.70 425.80 425.70 425.80 0.1K
11:08 425.70 425.70 425.70 425.70 0.3K
11:09 425.90 425.90 425.70 425.70 4.1K
11:10 425.88 426.10 425.88 426.00 2.3K
11:11 425.90 425.90 425.80 425.80 0.9K
11:13 425.90 426.10 425.90 426.10 3.3K
11:14 426.40 426.40 426.40 426.40 0.1K
11:15 426.80 427.10 426.75 427.10 1.5K
11:16 427.60 427.60 427.60 427.60 0.1K
11:18 427.50 427.80 427.50 427.80 1.3K
11:19 427.90 428.32 427.90 428.32 4.8K
11:20 428.70 428.70 428.70 428.70 0.4K
11:22 428.70 428.70 428.70 428.70 0.5K
11:24 429.10 429.40 429.10 429.40 0.9K
11:25 429.70 430.30 429.70 430.10 2.9K
11:26 430.40 431.15 430.40 431.15 6.1K
11:27 431.30 431.30 431.30 431.30 0.6K
11:28 431.15 431.15 430.80 430.80 8.7K
11:29 430.60 430.60 430.40 430.40 0.8K
11:30 430.50 430.70 430.50 430.50 6.9K
11:31 430.50 430.70 430.50 430.70 2.0K
11:32 430.80 430.80 430.50 430.50 1.3K
11:34 430.20 430.70 430.20 430.70 2.2K
11:36 430.60 430.80 429.90 430.00 5.1K
11:37 429.90 429.95 429.90 429.95 2.1K
11:38 430.01 430.01 430.01 430.01 0.0K
11:41 429.30 429.30 429.30 429.30 0.0K
11:42 429.30 429.30 429.30 429.30 0.3K
11:44 429.40 429.40 429.40 429.40 1.2K
11:45 429.60 429.60 429.60 429.60 0.8K
11:46 429.60 429.60 429.60 429.60 0.0K
11:50 429.40 429.40 429.40 429.40 0.8K
11:51 429.40 429.40 429.40 429.40 3.0K
11:52 429.30 429.40 429.20 429.35 2.0K
11:53 429.47 429.60 429.47 429.60 1.6K
11:54 429.60 429.80 429.50 429.50 7.2K
11:55 429.60 429.70 429.60 429.70 1.0K
11:56 429.90 430.00 429.90 430.00 0.1K
11:58 429.90 429.90 429.90 429.90 0.1K
11:59 430.10 430.10 430.00 430.00 1.9K
12:00 430.00 430.00 430.00 430.00 3.7K
12:01 430.20 430.20 429.70 429.80 2.7K
12:02 429.98 430.00 429.98 430.00 0.4K
12:05 429.90 430.00 429.90 430.00 2.4K
12:06 430.10 430.10 429.80 429.80 2.0K
12:07 429.60 429.90 429.60 429.90 4.5K
12:08 429.90 430.00 429.90 430.00 1.4K
12:09 430.20 430.50 430.20 430.20 5.8K
12:10 430.30 430.90 430.30 430.90 14.3K
12:11 431.10 431.10 431.10 431.10 0.0K
12:12 431.50 431.90 431.50 431.80 6.0K
12:13 431.70 431.90 431.61 431.90 1.5K
12:14 431.80 431.80 431.80 431.80 0.0K
12:15 431.90 431.90 431.60 431.80 0.9K
12:16 431.90 431.90 431.90 431.90 0.8K
12:17 432.39 432.39 432.39 432.39 3.8K
12:18 432.30 432.47 432.20 432.30 1.3K
12:19 432.10 432.28 431.90 432.28 1.4K
12:21 431.90 432.10 431.90 432.10 0.1K
12:22 432.00 432.00 431.90 432.00 1.6K
12:24 432.20 432.40 432.20 432.40 1.6K
12:26 432.60 432.60 432.40 432.40 0.5K
12:27 432.30 432.40 432.29 432.29 1.2K
12:28 432.50 432.78 432.50 432.78 1.6K
12:30 432.59 432.59 432.59 432.59 0.5K
12:31 432.20 432.30 432.10 432.20 1.5K
12:32 432.18 432.18 432.00 432.15 2.3K
12:33 431.70 431.70 431.60 431.70 1.1K
12:34 431.66 431.68 431.66 431.68 0.5K
12:35 431.50 431.50 431.50 431.50 1.0K
12:36 431.30 431.40 431.25 431.25 0.9K
12:37 431.19 431.20 431.00 431.20 1.9K
12:38 431.10 431.10 431.10 431.10 1.0K
12:39 431.20 431.20 431.10 431.10 2.6K
12:40 431.00 431.10 431.00 431.00 0.5K
12:41 430.90 430.90 430.90 430.90 0.3K
12:42 431.00 431.00 431.00 431.00 0.0K
12:44 431.00 431.00 431.00 431.00 0.2K
12:45 431.00 431.00 430.90 431.00 1.8K
12:48 430.90 431.10 430.90 431.09 18.4K
12:49 430.90 430.90 430.80 430.80 5.0K
12:50 430.70 430.70 430.70 430.70 0.1K
12:52 430.20 430.20 429.80 429.80 3.9K
12:53 429.90 429.90 429.90 429.90 0.4K
12:54 429.80 430.50 429.80 430.40 11.6K
12:55 430.35 430.35 430.35 430.35 2.0K
12:56 430.25 430.30 430.25 430.30 5.5K
12:57 430.40 430.40 430.40 430.40 1.8K
12:58 430.38 430.38 430.30 430.30 0.3K
13:00 430.50 430.60 430.50 430.60 5.7K
13:01 430.40 430.40 430.40 430.40 2.3K
13:02 430.50 430.50 430.50 430.50 0.0K
13:03 430.40 430.40 430.40 430.40 0.2K
13:05 430.40 430.40 430.40 430.40 0.1K
13:06 430.20 430.20 430.20 430.20 0.7K
13:07 430.20 430.20 430.20 430.20 0.0K
13:08 430.30 430.60 430.30 430.60 3.9K
13:10 430.55 430.55 430.40 430.50 2.9K
13:12 430.30 430.30 430.10 430.10 1.0K
13:14 430.00 430.10 430.00 430.10 0.5K
13:16 429.80 429.80 429.80 429.80 0.8K
13:17 429.90 430.10 429.90 430.00 1.1K
13:18 430.00 430.00 430.00 430.00 4.9K
13:19 430.10 430.20 430.10 430.20 1.4K
13:21 430.20 430.60 430.20 430.50 7.1K
13:22 430.30 430.40 430.30 430.40 0.7K
13:23 430.50 430.60 430.50 430.60 1.8K
13:24 430.70 430.70 430.70 430.70 1.2K
13:25 430.50 430.50 430.50 430.50 1.0K
13:26 430.40 430.40 430.40 430.40 0.3K
13:30 430.30 430.40 430.30 430.40 1.6K
13:31 430.50 430.50 430.50 430.50 1.7K
13:33 430.40 430.50 430.40 430.50 2.3K
13:35 430.20 430.20 430.20 430.20 0.3K
13:36 430.20 430.50 430.20 430.40 4.9K
13:41 430.40 430.40 430.40 430.40 0.5K
13:43 430.30 430.30 430.30 430.30 0.4K
13:44 430.30 430.30 430.30 430.30 0.9K
13:45 430.30 430.60 430.30 430.60 2.6K
13:49 430.40 430.40 430.40 430.40 3.0K
13:50 430.30 430.30 430.00 430.00 2.9K
13:52 429.70 429.70 429.70 429.70 2.2K
13:53 429.50 429.50 429.50 429.50 0.0K
13:54 429.50 429.60 429.50 429.60 0.7K
13:55 429.50 429.50 429.50 429.50 0.0K
13:56 429.50 429.50 429.30 429.30 2.1K
13:57 429.20 429.50 429.20 429.20 7.4K
13:59 429.40 429.40 429.30 429.40 0.8K
14:00 429.50 429.70 429.50 429.50 6.3K
14:04 429.45 429.45 429.40 429.40 1.3K
14:05 429.30 429.30 429.10 429.10 2.2K
14:06 429.20 429.20 429.20 429.20 1.7K
14:08 429.21 429.21 429.21 429.21 0.5K
14:10 429.00 429.00 428.80 428.80 2.5K
14:11 428.85 428.85 428.85 428.85 3.9K
14:13 428.80 428.90 428.80 428.90 1.9K
14:14 429.00 429.10 429.00 429.10 3.4K
14:15 428.90 428.90 427.80 427.80 19.3K
14:16 427.90 428.20 427.90 427.90 3.8K
14:17 427.00 427.00 426.60 426.70 1.8K
14:18 426.90 426.90 426.90 426.90 0.8K
14:19 426.14 426.14 426.14 426.14 0.1K
14:21 425.50 425.50 425.10 425.20 3.1K
14:22 425.40 425.90 425.40 425.90 15.4K
14:23 425.80 425.80 425.30 425.30 1.1K
14:24 424.85 424.85 424.85 424.85 0.5K
14:25 424.60 424.60 424.40 424.40 2.0K
14:26 424.40 424.90 424.40 424.90 4.0K
14:27 425.10 425.60 425.10 425.60 3.0K
14:28 425.70 426.00 425.70 425.70 15.8K
14:30 425.80 425.80 425.70 425.80 1.2K
14:31 425.80 425.80 425.30 425.30 3.3K
14:32 425.60 426.00 425.60 426.00 3.8K
14:33 426.20 426.40 426.10 426.40 1.7K
14:34 426.60 426.60 426.30 426.45 0.4K
14:35 426.50 426.50 426.00 426.00 5.4K
14:36 426.20 426.20 426.20 426.20 0.1K
14:37 425.80 425.80 425.80 425.80 0.8K
14:38 425.65 425.65 425.65 425.65 0.4K
14:39 425.70 425.70 425.60 425.60 0.9K
14:41 425.60 426.00 425.60 425.90 4.3K
14:42 425.90 426.10 425.90 425.95 5.1K
14:44 425.80 425.90 425.80 425.80 0.8K
14:45 425.90 426.10 425.90 426.10 1.3K
14:46 425.70 425.70 425.70 425.70 0.8K
14:47 425.60 425.70 425.60 425.70 0.4K
14:49 425.50 425.80 425.50 425.80 6.6K
14:50 425.70 425.70 425.70 425.70 2.9K
14:51 425.70 425.70 425.50 425.50 5.3K
14:53 425.25 425.35 425.20 425.35 7.5K
14:54 425.50 425.50 424.80 424.80 7.1K
14:55 425.00 425.60 424.80 425.40 11.2K
14:57 425.70 426.01 425.70 426.01 5.3K
14:58 425.90 425.90 425.80 425.80 1.0K
14:59 425.70 425.80 425.60 425.70 5.5K
15:00 425.70 425.70 425.55 425.55 1.0K
15:01 425.40 425.50 425.20 425.45 3.3K
15:02 425.30 425.40 425.20 425.20 3.6K
15:03 425.20 425.20 425.20 425.20 1.1K
15:04 425.11 425.30 425.10 425.20 4.3K
15:05 425.20 425.60 425.20 425.40 4.1K
15:08 425.78 425.78 425.70 425.70 0.5K
15:09 425.70 425.70 425.60 425.60 2.5K
15:10 425.80 425.80 425.50 425.50 5.1K
15:11 425.20 425.24 425.20 425.20 1.7K
15:12 425.10 425.10 424.90 425.00 3.4K
15:13 425.00 425.00 424.80 424.80 2.6K
15:15 424.90 424.90 424.50 424.50 4.9K
15:16 424.40 424.70 424.40 424.70 3.3K
15:17 424.60 424.60 424.40 424.40 2.7K
15:18 424.40 424.60 424.40 424.60 3.2K
15:19 424.60 425.20 424.60 424.90 15.4K
15:20 425.00 425.00 424.94 424.94 1.1K
15:21 424.80 424.90 424.80 424.80 2.0K
15:22 425.00 425.50 425.00 425.30 4.9K
15:23 425.20 425.50 425.20 425.30 2.5K
15:24 425.30 425.30 425.10 425.10 4.1K
15:26 425.26 425.26 425.00 425.00 9.6K
15:27 424.90 425.00 424.80 425.00 3.2K
15:28 424.80 424.94 424.80 424.94 5.9K
15:30 425.00 425.00 424.80 424.80 0.8K
15:32 424.90 425.20 424.88 425.17 7.2K
15:33 424.80 424.94 424.80 424.94 1.3K
15:34 425.00 425.00 425.00 425.00 0.2K
15:35 424.90 425.60 424.90 425.30 15.3K
15:36 425.30 425.40 425.30 425.30 1.8K
15:37 425.20 425.20 425.20 425.20 3.0K
15:38 425.30 425.30 425.30 425.30 0.3K
15:40 425.40 425.90 425.40 425.90 6.2K
15:41 425.90 426.10 425.90 426.10 1.6K
15:42 425.90 425.90 425.80 425.80 7.0K
15:44 426.10 426.10 426.10 426.10 1.6K
15:45 425.90 426.10 425.90 426.10 0.7K
15:46 426.00 426.00 425.90 425.90 1.1K
15:48 426.10 426.40 426.10 426.30 3.4K
15:49 426.20 426.30 426.10 426.10 2.8K
15:50 426.00 426.30 426.00 426.30 5.2K
15:51 426.30 426.30 426.15 426.15 3.3K
15:52 426.40 426.70 426.00 426.60 34.3K
15:53 426.50 426.50 426.40 426.40 1.9K
15:54 426.40 426.60 426.40 426.60 4.9K
15:55 426.40 426.60 426.40 426.60 5.4K
15:56 426.60 426.70 426.60 426.70 2.4K
15:57 426.70 426.80 426.60 426.70 4.1K
15:58 426.60 426.80 426.60 426.80 4.3K
15:59 426.80 426.80 426.80 426.80 0.8K
16:00 426.90 427.00 426.90 427.00 2.9K
16:01 427.00 427.00 426.50 426.50 1.2K
16:02 426.60 426.80 426.60 426.80 3.1K
16:03 426.70 426.70 426.60 426.60 3.7K
16:04 426.50 426.50 426.50 426.50 0.4K
16:05 426.58 426.58 426.58 426.58 0.0K
16:06 426.50 426.50 426.40 426.40 2.5K
16:07 426.50 426.90 426.50 426.90 18.9K
16:11 427.00 427.30 427.00 427.30 12.7K
16:13 427.40 427.50 427.40 427.50 3.5K
16:14 427.40 427.50 427.40 427.50 5.6K
16:15 427.50 427.50 427.40 427.50 2.2K
16:16 427.70 427.70 427.60 427.60 5.3K
16:18 427.30 427.30 427.30 427.30 3.8K
16:19 427.50 427.60 427.50 427.60 3.3K
16:20 427.70 427.80 427.70 427.70 2.2K
16:21 427.60 427.90 427.60 427.80 17.0K
16:22 427.70 428.10 427.70 428.08 9.6K
16:24 428.20 428.30 428.00 428.00 15.4K
16:25 427.90 428.24 427.90 428.24 15.4K
16:26 428.10 428.10 428.10 428.10 0.8K
16:27 428.10 428.20 428.08 428.20 10.1K
16:28 428.20 428.60 428.10 428.60 8.7K
16:29 428.70 428.70 428.60 428.70 0.8K
16:35 426.80 426.80 426.80 426.80 1,318.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし