Barratt Redrow PLC (BTRW)

BTRW
🏛️ イギリス →
388.50
最終更新: 2025-10-07
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
08:00 426.80 426.80 426.76 426.76 14.7K
08:01 426.98 426.98 426.98 426.98 2.3K
08:02 427.21 427.80 427.21 427.80 8.3K
08:03 426.30 426.33 426.30 426.33 2.8K
08:04 426.68 426.68 426.68 426.68 0.5K
08:05 426.70 426.70 426.70 426.70 1.3K
08:06 426.46 426.46 426.46 426.46 0.6K
08:08 426.25 426.25 426.16 426.16 2.2K
08:09 426.12 426.59 426.12 426.59 1.7K
08:14 427.20 427.20 427.20 427.20 10.3K
08:15 426.80 426.80 426.80 426.80 4.7K
08:16 426.50 426.50 426.50 426.50 1.2K
08:20 425.60 425.60 425.60 425.60 6.0K
08:21 425.60 425.80 425.60 425.80 0.5K
08:23 425.80 425.80 425.80 425.80 0.0K
08:24 426.30 426.30 426.20 426.20 0.0K
08:25 425.95 425.95 425.95 425.95 0.1K
08:27 425.90 425.90 425.90 425.90 0.0K
08:28 425.50 425.50 425.50 425.50 0.1K
08:29 425.20 425.20 425.20 425.20 2.2K
08:30 425.30 425.50 425.30 425.50 4.8K
08:31 425.57 425.57 425.10 425.50 1.8K
08:32 425.55 425.55 425.55 425.55 0.3K
08:33 425.55 425.55 425.55 425.55 0.4K
08:34 425.40 425.40 425.40 425.40 0.7K
08:35 425.50 425.50 425.50 425.50 6.2K
08:36 425.70 425.70 425.50 425.50 0.1K
08:37 425.90 425.90 425.90 425.90 0.0K
08:38 426.40 426.40 426.40 426.40 1.3K
08:39 426.60 426.60 426.60 426.60 0.9K
08:41 426.20 426.20 425.60 425.60 1.2K
08:43 426.30 426.30 426.30 426.30 0.0K
08:46 425.95 425.95 425.95 425.95 0.0K
08:47 425.80 425.80 425.80 425.80 0.6K
08:48 426.00 426.00 426.00 426.00 1.4K
08:50 425.30 425.30 425.30 425.30 0.6K
08:51 425.17 425.17 425.17 425.17 0.0K
08:52 425.05 425.30 425.05 425.30 3.3K
08:53 425.70 425.70 425.70 425.70 0.0K
08:55 425.50 425.70 425.50 425.70 6.7K
08:57 425.60 425.60 425.60 425.60 0.0K
08:59 425.20 425.20 425.20 425.20 5.6K
09:00 425.30 425.30 425.10 425.20 2.8K
09:01 424.90 425.20 424.90 425.20 7.1K
09:02 424.96 425.20 424.96 425.20 2.1K
09:03 425.40 425.40 425.40 425.40 0.0K
09:05 425.27 425.27 425.27 425.27 1.4K
09:07 425.30 425.70 425.30 425.70 7.8K
09:08 425.30 425.40 425.20 425.30 2.8K
09:09 425.20 425.20 425.20 425.20 0.0K
09:11 424.80 424.80 424.80 424.80 0.0K
09:12 424.70 424.70 424.70 424.70 0.0K
09:13 424.25 424.40 424.25 424.40 1.9K
09:15 424.00 424.00 423.90 423.90 1.4K
09:18 423.60 423.60 423.00 423.00 0.0K
09:19 423.50 423.50 423.50 423.50 1.4K
09:20 424.30 424.30 424.30 424.30 6.2K
09:21 424.40 424.40 424.40 424.40 0.1K
09:23 424.30 424.30 424.30 424.30 0.1K
09:24 424.20 424.20 424.00 424.00 1.4K
09:27 423.60 424.00 423.60 424.00 1.6K
09:28 424.10 424.10 424.10 424.10 0.1K
09:29 424.30 424.30 424.30 424.30 0.4K
09:30 424.10 424.10 424.10 424.10 1.7K
09:31 424.30 424.30 424.30 424.30 0.0K
09:33 424.10 424.10 424.10 424.10 4.9K
09:34 424.00 424.00 424.00 424.00 0.9K
09:36 424.10 424.10 424.00 424.00 2.1K
09:37 424.20 424.30 424.20 424.30 4.0K
09:38 424.10 424.20 424.10 424.20 3.1K
09:40 424.15 424.15 424.15 424.15 0.1K
09:42 424.30 424.30 424.00 424.00 3.3K
09:43 424.20 424.20 424.20 424.20 0.0K
09:44 424.10 424.10 424.10 424.10 1.9K
09:45 424.10 424.10 424.10 424.10 2.6K
09:46 424.30 424.30 424.30 424.30 0.0K
09:48 424.08 424.20 424.08 424.20 1.7K
09:50 424.05 424.05 424.05 424.05 0.9K
09:51 423.90 424.10 423.90 424.10 0.0K
09:52 423.93 423.93 423.93 423.93 0.3K
09:53 424.00 424.00 424.00 424.00 0.1K
09:54 424.00 424.00 424.00 424.00 1.0K
09:55 424.10 424.10 423.80 423.80 1.5K
09:56 423.70 423.80 423.70 423.80 0.6K
09:57 423.80 423.80 423.40 423.40 3.1K
09:58 423.44 423.44 423.20 423.20 1.5K
09:59 423.30 423.30 423.00 423.00 11.6K
10:00 422.90 422.90 422.80 422.80 1.5K
10:01 422.70 422.70 422.60 422.60 0.1K
10:02 422.30 422.60 422.30 422.60 5.4K
10:03 422.68 423.00 422.68 423.00 2.2K
10:04 422.81 422.81 422.70 422.70 0.0K
10:06 422.68 422.68 422.57 422.57 0.0K
10:07 422.50 422.60 422.30 422.60 9.5K
10:08 422.67 422.67 422.67 422.67 0.0K
10:09 422.51 422.70 422.51 422.70 0.0K
10:10 422.60 422.60 422.60 422.60 4.0K
10:11 422.50 422.50 422.20 422.20 1.7K
10:12 422.40 422.40 422.40 422.40 2.4K
10:13 422.31 422.31 422.31 422.31 0.0K
10:15 422.20 422.20 422.20 422.20 4.6K
10:16 422.20 422.20 422.20 422.20 2.1K
10:17 422.20 422.40 422.20 422.30 5.7K
10:18 422.26 422.26 422.26 422.26 0.5K
10:19 422.40 422.70 422.40 422.70 1.3K
10:20 422.55 422.60 422.40 422.60 2.8K
10:21 422.53 422.53 422.53 422.53 0.6K
10:22 422.70 422.70 422.70 422.70 1.4K
10:24 422.70 422.70 422.70 422.70 0.4K
10:25 422.65 422.65 422.65 422.65 0.0K
10:27 422.76 422.76 422.60 422.70 12.0K
10:28 422.70 422.70 422.60 422.60 5.3K
10:30 422.60 422.60 422.40 422.40 3.0K
10:31 422.30 422.30 422.30 422.30 0.8K
10:32 422.20 422.70 422.20 422.70 7.6K
10:34 422.80 423.10 422.80 423.10 1.2K
10:35 423.00 423.00 423.00 423.00 1.1K
10:36 423.10 423.20 423.10 423.20 1.8K
10:38 423.30 423.30 423.30 423.30 3.0K
10:39 423.20 423.20 423.05 423.05 1.1K
10:41 423.05 423.05 423.05 423.05 0.0K
10:44 423.00 423.00 422.80 422.80 0.1K
10:45 422.80 422.80 422.80 422.80 1.1K
10:46 422.90 422.90 422.90 422.90 1.4K
10:49 422.70 422.70 422.70 422.70 0.1K
10:51 422.65 422.65 422.65 422.65 0.2K
10:52 422.60 422.70 422.60 422.70 3.5K
10:53 422.50 422.50 422.50 422.50 1.1K
10:55 422.60 422.80 422.40 422.70 8.3K
10:57 422.60 422.60 422.60 422.60 0.0K
10:58 422.58 422.70 422.50 422.70 1.9K
10:59 422.70 423.00 422.70 423.00 1.1K
11:00 423.20 423.20 423.20 423.20 1.0K
11:01 423.07 423.07 423.07 423.07 0.0K
11:02 423.18 423.18 423.18 423.18 0.0K
11:04 423.10 423.10 423.00 423.00 0.8K
11:05 423.08 423.08 423.08 423.08 0.0K
11:06 422.90 423.10 422.90 423.10 1.4K
11:07 422.90 422.90 422.70 422.70 1.1K
11:09 422.80 422.80 422.80 422.80 0.2K
11:10 422.65 422.65 422.65 422.65 0.0K
11:11 422.65 422.65 422.65 422.65 0.1K
11:12 422.60 422.80 422.60 422.67 0.0K
11:13 422.50 422.50 422.50 422.50 2.8K
11:14 422.65 422.80 422.65 422.80 5.5K
11:15 422.60 422.60 422.60 422.60 0.3K
11:16 422.80 422.80 422.60 422.60 0.2K
11:17 422.60 422.60 422.40 422.40 1.5K
11:18 422.60 422.60 422.60 422.60 0.0K
11:19 422.60 422.60 422.60 422.60 0.0K
11:20 422.60 422.60 422.55 422.55 0.2K
11:22 422.40 422.40 422.40 422.40 1.1K
11:24 422.40 422.40 422.40 422.40 1.2K
11:25 422.47 422.47 422.40 422.40 1.7K
11:26 422.20 422.20 422.10 422.20 2.1K
11:27 422.00 422.00 422.00 422.00 1.6K
11:29 422.20 422.20 422.10 422.20 7.6K
11:30 422.20 422.20 422.20 422.20 4.9K
11:31 422.20 422.20 422.20 422.20 0.6K
11:35 422.40 422.40 422.40 422.40 4.9K
11:36 422.50 422.78 422.50 422.78 4.8K
11:37 422.67 422.67 422.60 422.60 2.4K
11:38 422.80 422.80 422.80 422.80 0.0K
11:39 422.60 422.80 422.60 422.80 4.4K
11:40 422.60 422.60 422.60 422.60 0.4K
11:42 422.90 422.90 422.90 422.90 0.0K
11:45 422.50 424.38 422.50 424.38 6.7K
11:46 422.40 422.40 422.30 422.30 0.8K
11:47 422.30 422.30 422.30 422.30 3.4K
11:48 422.20 422.20 422.20 422.20 0.7K
11:50 422.10 422.10 422.00 422.00 1.8K
11:51 422.20 422.20 422.20 422.20 2.9K
11:54 422.10 422.10 422.10 422.10 0.0K
11:55 422.20 422.20 422.00 422.00 1.2K
11:56 422.20 422.20 422.10 422.10 1.2K
11:58 422.20 422.20 422.10 422.10 0.2K
12:00 422.10 422.10 422.10 422.10 0.8K
12:01 422.20 422.20 422.20 422.20 0.0K
12:02 422.00 422.20 422.00 422.00 8.4K
12:03 422.20 422.40 422.16 422.40 4.8K
12:04 422.20 422.20 421.90 422.00 2.8K
12:05 421.90 421.90 421.90 421.90 1.5K
12:06 421.90 422.00 421.90 422.00 4.6K
12:07 422.00 422.10 422.00 422.10 1.9K
12:09 422.20 422.20 422.20 422.20 0.4K
12:10 421.80 421.89 421.80 421.89 1.3K
12:11 421.90 421.90 421.90 421.90 1.5K
12:12 422.20 422.35 422.20 422.35 11.3K
12:13 422.60 422.90 422.60 422.90 3.3K
12:15 422.80 422.90 422.60 422.60 6.4K
12:17 422.30 422.30 422.30 422.30 3.0K
12:18 422.10 422.15 422.10 422.15 2.5K
12:19 422.00 422.00 422.00 422.00 2.8K
12:20 421.90 421.90 421.90 421.90 0.1K
12:21 421.80 421.80 421.76 421.76 0.8K
12:22 422.00 422.20 422.00 422.10 11.9K
12:23 422.20 422.20 422.20 422.20 0.9K
12:25 422.40 422.40 422.40 422.40 0.7K
12:27 422.50 422.50 422.50 422.50 0.8K
12:30 422.80 422.80 422.80 422.80 0.5K
12:34 423.00 423.00 422.85 422.85 5.8K
12:35 422.80 422.81 422.80 422.81 1.8K
12:39 422.70 422.70 422.70 422.70 0.1K
12:41 423.10 423.30 423.10 423.10 11.7K
12:42 423.15 423.15 423.00 423.00 2.5K
12:44 423.10 423.20 423.10 423.20 1.6K
12:45 423.20 423.50 423.20 423.50 2.6K
12:47 423.40 423.40 423.40 423.40 0.0K
12:48 423.80 423.80 423.70 423.70 6.0K
12:49 423.60 423.60 423.40 423.40 3.0K
12:52 423.70 423.80 423.70 423.80 7.1K
12:53 423.75 423.90 423.75 423.90 1.5K
12:54 423.90 424.00 423.90 424.00 0.2K
12:55 424.20 424.20 424.20 424.20 2.8K
12:57 424.40 424.40 424.30 424.30 2.3K
12:58 424.50 424.50 424.50 424.50 2.3K
12:59 424.30 424.30 424.30 424.30 0.8K
13:01 424.20 424.20 424.20 424.20 0.4K
13:04 423.70 423.70 423.60 423.60 8.1K
13:06 423.90 423.90 423.85 423.85 5.6K
13:07 423.90 423.90 423.90 423.90 0.3K
13:10 424.00 424.00 424.00 424.00 1.7K
13:15 424.00 424.00 424.00 424.00 1.0K
13:16 424.00 424.00 424.00 424.00 0.4K
13:17 424.10 424.20 424.10 424.20 11.3K
13:18 424.50 424.70 424.50 424.70 42.4K
13:19 424.80 424.90 424.80 424.90 4.5K
13:22 425.00 425.00 425.00 425.00 0.0K
13:23 424.90 424.90 424.90 424.90 0.0K
13:24 424.80 424.90 424.80 424.90 7.4K
13:25 424.50 424.70 424.50 424.70 5.3K
13:26 424.70 424.73 424.70 424.73 1.7K
13:27 424.70 424.70 424.70 424.70 1.6K
13:28 424.70 424.90 424.70 424.90 3.6K
13:29 424.40 424.40 424.40 424.40 7.9K
13:30 424.90 425.40 424.70 424.70 20.1K
13:31 424.80 425.10 424.80 425.10 0.5K
13:32 425.70 426.10 425.70 426.10 1.9K
13:33 426.70 426.70 426.70 426.70 0.0K
13:34 426.90 426.90 426.90 426.90 0.0K
13:35 427.00 427.00 426.90 426.90 0.4K
13:36 426.50 426.60 426.50 426.60 1.3K
13:37 426.20 426.20 425.90 425.90 5.8K
13:38 426.30 426.30 426.30 426.30 0.8K
13:40 426.75 426.75 426.60 426.60 1.8K
13:41 426.50 426.50 426.50 426.50 0.2K
13:43 426.50 426.80 426.50 426.80 0.6K
13:44 427.10 427.10 427.10 427.10 0.6K
13:45 426.90 426.90 426.90 426.90 0.1K
13:48 427.60 427.60 427.60 427.60 3.0K
13:49 427.60 427.70 427.40 427.70 0.6K
13:50 427.40 427.40 427.30 427.30 7.0K
13:51 427.50 428.00 427.50 428.00 2.3K
13:52 427.70 427.70 427.70 427.70 0.3K
13:53 427.80 427.80 427.80 427.80 0.2K
13:54 427.80 427.80 427.80 427.80 0.2K
13:55 428.10 428.10 428.10 428.10 0.4K
13:56 428.40 428.40 428.30 428.30 5.0K
13:57 428.40 428.50 428.40 428.50 5.5K
13:58 428.70 428.80 428.70 428.80 2.4K
14:00 429.00 429.10 429.00 429.10 2.8K
14:01 429.20 429.70 429.20 429.50 10.3K
14:02 429.25 429.40 429.25 429.40 1.7K
14:03 429.30 429.30 429.30 429.30 1.2K
14:04 429.40 429.50 429.40 429.50 3.1K
14:05 429.50 429.50 429.40 429.40 0.8K
14:06 428.90 428.90 428.70 428.70 2.3K
14:07 428.51 428.51 428.51 428.51 0.0K
14:11 428.60 428.80 428.60 428.80 0.8K
14:12 428.50 428.50 428.50 428.50 0.0K
14:14 428.50 428.80 428.50 428.80 2.6K
14:15 429.00 429.20 429.00 429.20 5.7K
14:16 429.40 429.40 429.40 429.40 0.3K
14:17 429.60 429.80 429.60 429.80 0.8K
14:18 429.81 429.81 429.80 429.80 6.4K
14:20 429.70 429.70 429.70 429.70 0.0K
14:21 429.90 429.90 429.90 429.90 0.0K
14:22 430.26 430.26 430.26 430.26 0.0K
14:23 429.80 429.80 429.80 429.80 1.5K
14:25 429.90 430.00 429.80 430.00 3.0K
14:27 430.50 430.50 430.50 430.50 1.4K
14:28 430.66 431.00 430.60 431.00 4.1K
14:29 431.10 431.10 430.80 430.90 3.5K
14:30 430.90 431.02 430.90 431.02 4.5K
14:31 430.90 431.10 430.87 431.00 3.2K
14:32 430.75 431.30 430.75 431.30 2.5K
14:33 431.20 431.50 431.20 431.50 4.5K
14:34 431.60 431.60 431.40 431.40 1.2K
14:35 431.70 431.70 431.50 431.50 0.4K
14:36 431.51 431.70 431.51 431.70 2.0K
14:37 431.60 431.60 431.20 431.20 1.8K
14:38 431.00 431.00 430.84 430.84 1.3K
14:39 430.84 431.10 430.84 431.10 12.5K
14:40 431.20 431.90 431.20 431.90 9.8K
14:41 432.20 432.20 432.20 432.20 1.9K
14:42 432.60 432.60 432.60 432.60 9.1K
14:43 432.70 432.90 432.70 432.90 2.3K
14:45 432.40 432.50 432.40 432.50 8.3K
14:47 432.70 432.70 432.60 432.60 0.6K
14:48 432.40 432.40 432.36 432.36 0.4K
14:50 432.60 432.60 432.50 432.50 1.3K
14:51 432.45 432.45 432.40 432.40 0.6K
14:52 432.54 432.70 432.54 432.70 4.5K
14:54 432.60 432.80 432.60 432.70 1.2K
14:55 432.60 432.80 432.60 432.71 3.4K
14:56 432.40 432.50 432.00 432.00 1.4K
14:57 432.00 432.00 432.00 432.00 1.9K
14:58 431.70 431.70 431.70 431.70 0.8K
14:59 431.80 431.90 431.80 431.90 3.2K
15:01 431.70 431.70 431.70 431.70 0.4K
15:02 431.60 431.60 431.60 431.60 0.1K
15:03 431.50 431.50 431.50 431.50 0.1K
15:04 432.09 432.09 432.09 432.09 2.3K
15:05 432.40 432.40 432.40 432.40 0.0K
15:06 432.50 432.74 432.50 432.74 3.3K
15:07 432.67 432.80 432.67 432.80 6.5K
15:08 432.90 433.40 432.90 433.00 4.4K
15:09 433.10 433.30 433.10 433.30 2.2K
15:10 433.30 433.50 433.30 433.50 1.6K
15:11 433.50 433.50 433.43 433.43 0.6K
15:12 433.55 433.55 433.50 433.50 0.7K
15:13 433.60 433.64 433.30 433.30 6.7K
15:14 432.90 433.20 432.80 433.20 25.8K
15:15 433.20 433.40 433.20 433.40 1.2K
15:16 433.50 433.50 433.50 433.50 0.3K
15:17 433.40 433.40 433.00 433.00 0.8K
15:18 432.95 433.10 432.95 433.10 2.6K
15:19 432.70 432.70 432.70 432.70 0.7K
15:20 432.60 432.60 432.60 432.60 1.3K
15:21 432.50 432.50 432.37 432.50 2.0K
15:22 432.40 432.40 432.20 432.20 0.1K
15:23 432.30 432.40 432.10 432.20 3.2K
15:26 432.20 432.20 432.20 432.20 0.1K
15:27 432.30 432.30 432.30 432.30 1.4K
15:28 432.40 432.50 432.40 432.50 2.0K
15:29 432.30 432.30 432.30 432.30 1.1K
15:30 432.26 432.26 432.26 432.26 0.2K
15:31 432.17 432.17 432.17 432.17 1.5K
15:32 432.30 432.30 432.20 432.20 2.1K
15:33 432.20 432.20 432.20 432.20 0.6K
15:34 432.10 432.10 432.10 432.10 0.4K
15:35 432.00 432.00 431.90 431.90 3.3K
15:36 432.03 432.03 432.03 432.03 0.2K
15:38 432.40 432.40 432.30 432.30 2.9K
15:39 432.50 432.50 432.50 432.50 0.0K
15:41 432.40 432.40 432.40 432.40 0.4K
15:43 432.56 432.56 432.50 432.50 1.1K
15:44 432.60 432.60 432.50 432.50 0.4K
15:45 432.30 432.30 432.20 432.20 0.5K
15:46 432.30 432.30 432.30 432.30 1.8K
15:47 432.19 432.80 432.19 432.80 6.1K
15:48 433.10 433.10 433.00 433.00 13.1K
15:49 432.90 432.90 432.90 432.90 1.6K
15:50 432.80 432.80 432.80 432.80 0.0K
15:51 432.90 432.90 432.70 432.70 0.3K
15:52 432.60 432.60 432.60 432.60 0.7K
15:53 432.56 432.56 432.56 432.56 1.5K
15:54 432.50 432.70 432.50 432.70 2.9K
15:56 432.50 432.54 432.50 432.54 1.8K
15:59 432.50 432.50 432.50 432.50 4.6K
16:00 432.60 432.60 432.60 432.60 1.8K
16:01 432.80 432.90 432.80 432.90 2.2K
16:02 433.00 433.00 433.00 433.00 0.0K
16:03 432.90 432.90 432.90 432.90 0.8K
16:04 432.90 433.10 432.90 433.00 2.3K
16:05 432.90 432.90 432.80 432.80 1.9K
16:06 432.90 432.90 432.90 432.90 0.2K
16:07 432.70 432.70 432.50 432.50 1.8K
16:08 432.50 432.70 432.44 432.70 3.7K
16:09 432.70 432.70 432.70 432.70 0.0K
16:11 432.60 432.60 432.60 432.60 0.0K
16:12 432.70 432.90 432.70 432.90 6.6K
16:13 432.60 432.70 432.50 432.70 6.3K
16:15 432.70 432.70 432.50 432.50 0.1K
16:16 432.60 432.70 432.60 432.70 2.6K
16:17 432.80 432.80 432.80 432.80 2.0K
16:18 432.90 433.10 432.80 432.80 11.7K
16:19 432.80 432.90 432.80 432.90 1.0K
16:20 432.85 432.90 432.80 432.80 2.1K
16:21 432.80 433.00 432.80 432.90 5.6K
16:22 432.80 432.80 432.80 432.80 2.4K
16:23 432.90 432.90 432.77 432.77 2.2K
16:24 432.80 432.80 432.80 432.80 5.0K
16:25 432.70 432.80 432.70 432.80 3.0K
16:26 432.80 432.90 432.80 432.90 7.9K
16:27 433.00 433.00 433.00 433.00 0.3K
16:28 432.90 432.90 432.70 432.70 10.3K
16:29 432.90 432.90 432.80 432.80 1.9K
16:35 430.80 430.80 430.80 430.80 945.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし