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
08:00 433.40 433.40 433.35 433.40 3.5K
08:01 432.70 433.20 432.70 433.20 1.7K
08:02 432.85 432.85 432.85 432.85 0.9K
08:03 433.50 433.50 433.50 433.50 2.6K
08:04 433.65 434.10 433.65 434.10 0.6K
08:05 434.10 434.10 433.50 433.50 1.2K
08:06 433.70 433.70 433.30 433.30 2.0K
08:08 433.00 433.20 433.00 433.20 6.4K
08:09 433.60 433.60 433.60 433.60 3.6K
08:10 433.40 433.70 433.10 433.10 2.8K
08:11 433.55 433.60 433.40 433.60 0.8K
08:13 433.70 433.70 432.50 432.55 2.4K
08:15 432.70 432.70 432.70 432.70 0.8K
08:17 432.20 432.20 432.20 432.20 0.2K
08:18 432.30 432.50 432.30 432.50 1.2K
08:19 432.20 432.20 432.20 432.20 0.0K
08:21 432.70 432.70 432.70 432.70 1.3K
08:22 432.90 432.90 432.90 432.90 0.0K
08:23 432.85 432.90 432.85 432.90 0.1K
08:25 432.60 432.70 432.60 432.70 1.2K
08:26 432.50 433.20 432.50 433.20 1.4K
08:27 433.15 433.40 433.15 433.20 4.7K
08:28 433.10 433.16 433.00 433.16 3.4K
08:29 433.20 433.20 433.20 433.20 0.5K
08:30 433.40 433.96 433.40 433.80 4.3K
08:31 433.90 433.90 433.90 433.90 0.9K
08:33 434.60 434.80 434.60 434.80 7.4K
08:34 434.78 434.78 434.78 434.78 10.3K
08:35 434.80 434.80 434.65 434.65 5.6K
08:36 435.10 435.10 435.00 435.00 2.5K
08:37 435.30 436.10 435.30 435.90 8.3K
08:38 436.20 436.20 436.15 436.20 0.9K
08:40 436.15 436.15 436.00 436.00 1.6K
08:42 436.10 436.10 436.10 436.10 0.0K
08:43 435.90 436.30 435.90 436.30 0.7K
08:44 436.20 436.50 436.20 436.50 2.3K
08:45 436.50 436.70 436.50 436.70 1.2K
08:47 436.50 436.50 436.50 436.50 0.0K
08:48 436.80 436.80 436.80 436.80 2.0K
08:49 436.80 436.90 436.80 436.90 0.5K
08:50 436.60 436.60 436.44 436.44 1.2K
08:51 436.80 437.40 436.80 437.40 0.4K
08:52 437.10 437.10 437.10 437.10 1.6K
08:53 437.30 437.30 437.30 437.30 1.9K
08:54 437.60 437.90 437.60 437.90 0.0K
08:55 437.70 437.70 437.30 437.30 1.7K
08:56 437.10 437.10 436.69 436.69 2.3K
08:57 436.90 436.90 436.90 436.90 5.4K
08:59 436.90 436.90 436.80 436.80 5.5K
09:00 437.20 437.20 437.20 437.20 0.8K
09:01 436.50 436.80 436.50 436.60 3.4K
09:04 436.80 436.80 436.80 436.80 0.0K
09:06 437.00 437.00 437.00 437.00 0.0K
09:08 437.00 437.00 437.00 437.00 0.7K
09:09 436.80 436.80 436.60 436.60 4.6K
09:10 436.80 436.80 436.80 436.80 1.0K
09:11 437.30 437.30 437.30 437.30 0.7K
09:12 437.70 437.80 437.55 437.80 3.7K
09:13 437.60 437.60 437.26 437.60 10.4K
09:14 437.50 437.50 437.50 437.50 1.1K
09:15 437.70 437.70 437.70 437.70 0.0K
09:16 437.75 438.00 437.65 437.65 2.2K
09:17 437.65 437.90 437.65 437.90 2.4K
09:18 437.50 437.50 437.50 437.50 0.2K
09:19 437.70 437.70 437.70 437.70 0.5K
09:20 437.36 437.36 437.10 437.10 0.6K
09:22 437.30 437.30 437.30 437.30 1.9K
09:24 437.20 437.20 437.10 437.10 3.0K
09:25 437.10 437.10 437.10 437.10 2.8K
09:26 437.00 437.20 437.00 437.20 3.1K
09:27 437.00 437.20 437.00 437.20 1.6K
09:29 436.90 437.20 436.90 437.20 1.7K
09:30 437.30 437.30 436.90 436.90 1.2K
09:31 436.90 436.90 436.90 436.90 0.0K
09:33 436.80 437.10 436.80 437.10 9.7K
09:34 437.30 437.30 437.10 437.10 1.5K
09:36 437.03 437.03 437.00 437.00 8.4K
09:37 437.30 437.60 437.30 437.60 3.5K
09:39 437.20 437.20 437.20 437.20 3.0K
09:40 437.20 437.20 437.20 437.20 2.2K
09:41 437.30 438.70 437.30 438.70 33.6K
09:42 437.30 437.30 437.30 437.30 0.3K
09:43 437.50 437.70 437.50 437.70 0.8K
09:44 437.50 437.50 437.50 437.50 1.6K
09:45 437.33 437.33 437.30 437.30 5.4K
09:46 437.80 438.00 437.80 438.00 8.4K
09:47 437.60 437.60 437.60 437.60 0.2K
09:48 437.50 437.70 437.20 437.20 1.1K
09:49 437.10 437.10 437.10 437.10 0.8K
09:51 437.05 437.05 436.90 436.90 0.8K
09:53 436.90 436.90 436.90 436.90 0.7K
09:54 437.00 437.00 437.00 437.00 1.6K
09:55 436.90 436.90 436.90 436.90 1.4K
09:56 436.80 437.30 436.80 437.30 1.8K
09:57 436.90 437.00 436.90 437.00 2.4K
10:00 437.30 437.30 436.90 437.10 0.3K
10:01 437.10 437.30 437.10 437.30 4.5K
10:02 437.47 437.60 437.35 437.36 4.2K
10:03 437.37 437.37 436.80 436.80 11.0K
10:04 436.40 436.40 436.40 436.40 0.0K
10:05 436.66 436.66 436.66 436.66 0.0K
10:06 436.35 436.35 436.20 436.20 5.6K
10:07 436.50 436.50 436.50 436.50 0.8K
10:08 436.40 436.40 436.40 436.40 0.1K
10:09 436.60 436.60 436.60 436.60 2.0K
10:10 436.70 437.00 436.70 437.00 2.8K
10:11 436.40 436.40 436.40 436.40 3.6K
10:12 436.00 436.30 436.00 436.30 2.7K
10:13 436.25 436.25 436.25 436.25 1.5K
10:16 436.10 436.10 436.10 436.10 4.5K
10:18 436.20 436.40 436.20 436.40 2.0K
10:19 436.30 436.30 436.30 436.30 0.3K
10:20 436.30 436.30 436.30 436.30 1.6K
10:21 436.20 436.20 436.20 436.20 1.0K
10:23 436.20 438.30 436.20 438.30 14.3K
10:24 436.20 436.20 436.20 436.20 0.0K
10:25 435.80 435.80 435.80 435.80 1.1K
10:26 435.73 435.73 435.73 435.73 0.6K
10:27 435.70 435.80 435.60 435.70 2.8K
10:28 435.75 435.75 435.75 435.75 0.2K
10:30 435.60 435.60 435.60 435.60 0.0K
10:31 435.40 435.40 435.40 435.40 0.1K
10:32 435.40 435.40 435.20 435.20 1.4K
10:35 435.10 435.50 435.10 435.50 2.8K
10:36 435.50 435.60 435.50 435.60 1.5K
10:37 435.75 435.75 435.75 435.75 0.0K
10:38 435.75 435.75 435.60 435.66 1.5K
10:39 435.65 435.70 435.60 435.70 0.4K
10:41 435.90 435.90 435.90 435.90 0.2K
10:42 436.10 436.10 436.10 436.10 1.5K
10:44 435.90 436.00 435.80 436.00 1.2K
10:45 435.90 436.00 435.90 436.00 1.7K
10:46 436.10 436.10 436.05 436.05 0.6K
10:47 436.20 436.20 436.20 436.20 0.8K
10:48 436.10 436.10 436.10 436.10 0.9K
10:49 436.10 436.10 436.10 436.10 0.3K
10:52 435.80 435.90 435.70 435.90 1.6K
10:53 436.00 436.00 435.85 435.85 0.1K
10:54 435.85 435.85 435.80 435.80 4.2K
10:55 435.90 435.90 435.80 435.80 1.0K
10:57 435.90 435.90 435.90 435.90 0.5K
10:58 435.95 435.95 435.95 435.95 1.1K
10:59 436.05 436.05 435.80 435.80 2.8K
11:00 436.00 436.20 436.00 436.20 2.0K
11:02 436.15 436.15 436.15 436.15 3.1K
11:04 436.30 436.30 436.30 436.30 0.2K
11:05 436.40 436.40 436.40 436.40 0.2K
11:06 436.20 436.30 436.20 436.30 3.3K
11:07 436.10 436.35 436.10 436.35 2.8K
11:09 436.50 436.50 436.50 436.50 3.1K
11:11 436.60 436.80 436.60 436.60 1.6K
11:14 436.85 436.85 436.85 436.85 0.0K
11:15 436.90 436.90 436.80 436.80 1.7K
11:16 437.10 437.10 437.10 437.10 2.4K
11:17 437.10 437.30 437.10 437.30 2.0K
11:18 437.50 437.50 437.50 437.50 0.0K
11:19 437.40 437.40 437.40 437.40 0.3K
11:20 437.40 437.40 436.90 436.90 3.3K
11:21 436.80 436.80 436.80 436.80 0.0K
11:22 436.80 436.80 436.67 436.67 0.5K
11:26 436.80 436.80 436.80 436.80 0.0K
11:27 436.80 436.80 436.80 436.80 0.0K
11:30 436.40 436.40 436.20 436.20 1.3K
11:34 436.10 436.10 435.40 435.70 4.2K
11:35 435.75 435.75 435.75 435.75 0.0K
11:37 435.40 435.40 435.40 435.40 0.4K
11:38 435.55 435.55 435.55 435.55 0.4K
11:39 435.50 435.50 435.50 435.50 0.3K
11:40 435.40 435.40 435.40 435.40 0.0K
11:41 435.60 435.80 435.60 435.60 2.7K
11:42 435.40 435.40 435.30 435.30 1.5K
11:45 435.50 435.50 435.20 435.20 0.8K
11:46 435.40 435.50 435.40 435.50 0.7K
11:48 435.60 435.60 435.46 435.46 0.0K
11:49 435.40 435.40 435.40 435.40 0.0K
11:50 435.50 435.50 435.50 435.50 0.8K
11:51 435.60 435.60 435.60 435.60 1.0K
11:52 435.60 435.60 435.60 435.60 0.0K
11:54 435.30 435.30 435.10 435.10 6.7K
11:55 434.80 434.80 434.80 434.80 8.0K
11:56 435.10 435.20 435.10 435.20 3.3K
11:58 435.40 435.40 435.40 435.40 1.9K
11:59 435.43 435.43 435.43 435.43 0.4K
12:00 435.10 435.20 435.10 435.20 1.8K
12:01 435.47 435.50 435.47 435.50 0.5K
12:04 435.80 435.80 435.75 435.75 1.2K
12:05 435.90 436.00 435.90 436.00 22.5K
12:06 435.81 435.81 435.81 435.81 0.7K
12:07 435.30 435.30 435.30 435.30 4.0K
12:09 434.90 434.90 434.90 434.90 0.0K
12:10 435.30 435.30 435.30 435.30 1.9K
12:12 435.60 435.60 435.60 435.60 0.2K
12:13 435.90 435.90 435.73 435.73 1.7K
12:14 435.84 435.84 435.70 435.70 1.9K
12:15 435.60 435.60 435.40 435.40 2.6K
12:16 435.50 435.50 435.50 435.50 0.2K
12:20 435.50 435.50 435.50 435.50 1.5K
12:21 435.50 435.50 435.50 435.50 0.9K
12:22 435.50 435.50 435.50 435.50 0.0K
12:24 435.50 435.70 435.50 435.70 3.1K
12:25 435.70 435.70 435.50 435.50 0.3K
12:26 435.40 435.40 435.40 435.40 0.1K
12:27 435.40 435.40 435.40 435.40 2.4K
12:32 434.90 434.90 434.80 434.90 1.1K
12:35 435.10 435.10 435.10 435.10 0.9K
12:36 435.60 435.60 435.60 435.60 1.4K
12:38 435.70 435.70 435.70 435.70 0.4K
12:40 435.30 435.30 435.30 435.30 0.0K
12:45 435.50 435.50 435.50 435.50 0.4K
12:46 435.40 435.40 435.40 435.40 0.0K
12:47 435.20 435.20 435.20 435.20 0.3K
12:48 435.40 435.40 435.40 435.40 0.3K
12:50 435.40 435.40 435.40 435.40 1.4K
12:53 435.20 435.20 435.10 435.10 0.9K
12:55 435.20 435.20 435.20 435.20 0.1K
12:56 435.18 435.18 435.00 435.00 2.4K
12:57 434.90 434.95 434.90 434.95 0.5K
12:58 435.10 435.10 435.10 435.10 0.0K
13:00 434.70 434.80 434.70 434.80 1.2K
13:01 434.80 434.80 434.80 434.80 0.0K
13:02 434.75 434.75 434.75 434.75 0.1K
13:03 434.70 434.70 434.70 434.70 1.5K
13:04 434.71 434.71 434.71 434.71 0.3K
13:06 434.70 434.70 434.70 434.70 1.0K
13:07 434.50 434.50 434.40 434.40 1.0K
13:08 434.30 434.40 434.30 434.40 0.6K
13:09 434.20 434.20 434.20 434.20 1.7K
13:13 434.20 434.20 434.20 434.20 0.3K
13:14 434.20 434.20 434.20 434.20 0.1K
13:16 434.40 434.48 433.40 434.48 1,973.8K
13:17 434.50 434.60 434.50 434.60 1.1K
13:19 434.90 434.90 434.70 434.80 0.9K
13:21 434.90 434.90 434.90 434.90 0.7K
13:23 434.70 434.70 434.60 434.60 3.1K
13:25 434.70 434.70 434.70 434.70 2.1K
13:27 434.50 434.50 434.50 434.50 0.0K
13:28 434.40 434.40 434.40 434.40 0.3K
13:29 434.30 434.30 434.30 434.30 0.0K
13:30 434.40 434.40 434.30 434.30 1.8K
13:31 434.50 434.50 434.50 434.50 1.0K
13:32 434.70 434.70 434.70 434.70 0.6K
13:34 434.70 434.80 434.70 434.80 0.2K
13:37 434.80 434.80 434.80 434.80 0.3K
13:38 434.70 434.70 434.70 434.70 1.7K
13:39 434.40 434.60 434.40 434.60 0.3K
13:40 434.20 434.60 434.20 434.20 2.4K
13:41 434.30 434.30 434.30 434.30 0.3K
13:46 434.00 434.00 434.00 434.00 1.1K
13:47 433.60 433.80 433.60 433.80 4.3K
13:49 434.00 434.00 434.00 434.00 0.3K
13:50 434.20 434.20 434.20 434.20 0.8K
13:51 434.00 434.00 434.00 434.00 0.0K
13:52 433.80 433.90 433.80 433.90 1.8K
13:55 434.00 434.00 433.80 433.80 2.6K
13:57 433.80 433.80 433.80 433.80 0.8K
13:58 433.90 434.20 433.90 434.10 4.5K
14:00 434.20 434.20 434.00 434.00 0.2K
14:01 434.10 434.10 434.10 434.10 0.0K
14:02 434.20 434.20 434.20 434.20 0.9K
14:06 434.10 434.20 434.10 434.20 0.6K
14:07 434.20 434.20 434.20 434.20 0.0K
14:08 434.10 434.10 434.10 434.10 3.3K
14:10 434.00 434.00 433.80 433.80 1.3K
14:13 433.50 433.50 433.50 433.50 2.1K
14:14 433.40 433.40 433.20 433.20 3.1K
14:15 433.20 433.20 433.20 433.20 0.4K
14:16 433.40 433.40 433.40 433.40 2.5K
14:17 433.40 433.40 433.40 433.40 0.2K
14:18 433.50 433.50 433.30 433.30 3.7K
14:19 433.50 433.50 433.50 433.50 0.2K
14:20 433.70 433.70 433.70 433.70 2.4K
14:21 433.50 433.60 433.50 433.60 0.1K
14:22 433.40 433.50 433.40 433.50 1.2K
14:24 433.20 433.20 433.20 433.20 0.0K
14:25 433.20 433.20 433.20 433.20 0.2K
14:26 433.50 433.50 433.50 433.50 0.0K
14:27 433.50 433.50 433.40 433.40 2.8K
14:28 433.40 433.50 433.20 433.50 3.7K
14:29 433.50 433.50 433.50 433.50 1.0K
14:30 433.70 433.70 433.50 433.50 0.1K
14:31 433.90 433.90 433.90 433.90 0.6K
14:32 433.70 433.70 433.50 433.50 2.1K
14:33 433.50 433.50 433.30 433.30 0.2K
14:35 433.40 433.70 433.40 433.70 4.5K
14:36 433.70 434.20 433.70 434.20 2.4K
14:37 434.20 434.30 434.20 434.30 7.7K
14:38 434.30 434.50 434.30 434.40 2.7K
14:39 434.40 434.40 434.40 434.40 0.1K
14:40 434.45 434.45 434.45 434.45 0.3K
14:41 434.40 434.40 434.30 434.30 2.3K
14:42 434.00 434.00 433.50 433.50 5.5K
14:43 433.30 433.50 433.30 433.50 3.2K
14:44 433.20 433.50 433.20 433.50 1.8K
14:45 433.40 433.40 433.40 433.40 0.1K
14:46 433.50 433.50 433.50 433.50 1.1K
14:47 433.33 433.40 433.33 433.40 0.4K
14:48 433.50 433.70 433.50 433.70 4.4K
14:49 433.80 433.80 433.80 433.80 0.8K
14:50 433.60 433.60 433.50 433.50 1.0K
14:51 433.00 433.00 433.00 433.00 1.8K
14:52 433.10 433.20 433.10 433.20 0.5K
14:53 433.20 433.20 433.20 433.20 0.4K
14:54 433.10 433.10 433.10 433.10 0.1K
14:56 433.40 433.50 433.40 433.50 4.6K
14:57 433.50 433.50 433.40 433.40 1.3K
14:58 433.50 433.50 433.40 433.40 1.1K
14:59 433.50 433.50 433.50 433.50 1.4K
15:00 433.50 433.50 433.45 433.45 1.7K
15:01 433.40 433.40 433.40 433.40 0.4K
15:02 433.20 433.20 433.20 433.20 0.4K
15:03 433.20 433.30 433.20 433.30 1.1K
15:04 433.30 433.30 433.10 433.20 2.2K
15:05 433.30 433.40 433.30 433.40 2.8K
15:06 433.60 433.70 433.60 433.62 30.1K
15:07 433.80 434.00 433.70 433.70 8.2K
15:08 433.90 433.90 433.90 433.90 1.4K
15:09 434.10 434.10 434.10 434.10 0.3K
15:11 434.10 434.20 434.10 434.20 2.7K
15:12 434.50 434.50 434.20 434.20 2.5K
15:13 434.00 434.00 434.00 434.00 2.0K
15:14 433.90 433.90 433.80 433.80 3.9K
15:15 433.80 433.80 433.80 433.80 2.2K
15:17 433.80 433.80 433.80 433.80 0.5K
15:18 433.90 433.90 433.90 433.90 2.0K
15:19 434.00 434.00 433.60 433.60 4.5K
15:20 433.70 433.70 433.50 433.50 5.9K
15:21 433.53 433.53 433.53 433.53 0.9K
15:22 433.50 433.60 433.30 433.30 1.6K
15:23 433.00 433.10 432.90 432.90 2.4K
15:24 432.90 433.10 432.90 433.10 0.5K
15:25 433.10 433.10 433.10 433.10 0.0K
15:26 433.10 433.20 433.10 433.10 3.2K
15:27 433.20 433.20 432.80 432.80 2.1K
15:28 432.50 432.50 432.50 432.50 2.4K
15:29 432.60 432.60 432.60 432.60 0.7K
15:30 432.10 432.30 432.10 432.30 9.7K
15:31 432.45 432.45 432.20 432.20 240.8K
15:32 431.90 431.90 431.80 431.80 0.5K
15:33 432.10 432.20 432.10 432.10 2.6K
15:34 432.12 432.12 432.12 432.12 0.4K
15:35 432.00 432.20 432.00 432.20 3.9K
15:37 431.90 431.90 431.90 431.90 3.1K
15:38 431.60 431.70 431.60 431.70 3.7K
15:39 432.00 432.00 431.70 431.70 10.3K
15:40 431.50 431.50 431.50 431.50 0.4K
15:41 431.20 431.20 430.80 430.90 66.2K
15:42 430.90 430.90 430.90 430.90 0.9K
15:43 430.90 431.00 430.68 431.00 10.3K
15:44 431.00 431.00 430.90 430.90 71.6K
15:45 430.80 431.00 430.80 431.00 3.1K
15:47 431.30 431.30 431.10 431.10 3.0K
15:48 431.00 431.00 430.90 431.00 9.9K
15:49 431.00 431.10 430.90 431.10 1.8K
15:50 431.30 431.30 431.00 431.10 20.3K
15:51 430.90 431.00 430.90 431.00 34.9K
15:52 431.00 431.40 431.00 431.40 27.8K
15:54 431.40 431.40 431.30 431.30 3.0K
15:55 431.25 431.30 431.25 431.30 2.5K
15:56 431.30 431.50 431.30 431.40 1.9K
15:57 431.30 431.40 431.30 431.40 9.2K
15:58 431.40 431.40 431.40 431.40 0.0K
15:59 431.30 431.30 431.30 431.30 1.1K
16:00 431.38 431.38 431.30 431.30 1.1K
16:01 431.20 431.20 431.20 431.20 1.6K
16:02 431.40 431.40 431.00 431.00 4.1K
16:03 430.97 430.97 430.97 430.97 0.1K
16:04 431.10 431.10 431.10 431.10 0.0K
16:05 431.00 431.20 431.00 431.20 3.1K
16:06 431.30 431.50 431.30 431.50 2.9K
16:07 431.30 431.40 431.30 431.40 4.2K
16:08 431.50 431.50 431.50 431.50 2.0K
16:10 431.50 431.60 431.50 431.60 2.4K
16:11 431.70 431.90 431.70 431.90 2.3K
16:12 432.00 432.00 431.89 431.89 8.0K
16:13 431.80 431.80 431.80 431.80 0.9K
16:14 431.90 431.90 431.90 431.90 1.8K
16:15 431.90 432.00 431.90 431.90 20.6K
16:16 431.70 431.70 431.70 431.70 2.2K
16:17 431.70 431.70 431.70 431.70 3.5K
16:18 431.60 431.60 431.60 431.60 0.9K
16:19 431.70 431.70 431.60 431.60 2.7K
16:20 431.70 431.80 431.70 431.70 10.7K
16:21 431.80 431.80 431.50 431.50 4.6K
16:23 431.50 431.50 431.50 431.50 0.0K
16:24 431.70 431.70 431.60 431.60 16.7K
16:25 431.50 431.60 431.50 431.60 1.0K
16:26 431.70 431.70 431.70 431.70 1.0K
16:27 431.60 431.70 431.50 431.60 91.0K
16:28 431.65 431.90 431.60 431.90 117.8K
16:29 431.80 431.80 431.60 431.70 23.5K
16:35 430.90 430.90 430.90 430.90 1,566.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし