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
08:00 431.70 431.70 431.40 431.40 4.8K
08:01 431.20 431.20 431.00 431.00 0.9K
08:02 430.36 430.93 430.36 430.46 3.7K
08:03 431.16 431.16 430.83 430.83 0.2K
08:04 431.10 431.10 430.13 430.13 0.7K
08:06 430.30 430.30 429.58 429.58 1.3K
08:07 430.30 430.30 430.30 430.30 1.2K
08:09 430.30 430.90 430.18 430.18 5.8K
08:10 431.10 431.10 431.10 431.10 0.3K
08:12 430.90 430.90 430.80 430.80 1.8K
08:13 430.80 430.80 430.80 430.80 5.9K
08:14 430.80 430.80 430.80 430.80 0.9K
08:15 430.50 430.50 430.50 430.50 0.5K
08:18 430.40 431.00 430.40 431.00 4.2K
08:19 431.20 431.40 431.08 431.40 3.1K
08:20 431.40 431.40 431.40 431.40 0.0K
08:22 431.30 431.30 431.30 431.30 2.9K
08:24 431.80 431.80 431.80 431.80 0.0K
08:26 432.40 432.40 432.40 432.40 1.9K
08:27 432.50 432.50 432.38 432.38 5.9K
08:28 432.80 432.80 432.80 432.80 1.4K
08:30 432.50 432.50 432.50 432.50 3.4K
08:31 432.60 432.60 432.60 432.60 1.5K
08:32 432.80 432.80 432.80 432.80 0.0K
08:33 432.40 432.40 432.30 432.30 1.4K
08:36 432.40 432.40 432.40 432.40 0.6K
08:39 431.90 431.90 431.90 431.90 0.0K
08:40 432.40 432.40 432.00 432.00 2.2K
08:41 432.40 432.40 432.40 432.40 0.0K
08:42 432.00 432.00 432.00 432.00 0.0K
08:45 431.70 431.70 431.70 431.70 0.8K
08:48 431.60 431.60 431.60 431.60 0.0K
08:51 431.75 431.80 431.75 431.80 3.4K
08:53 431.20 431.20 431.20 431.20 0.5K
08:54 431.40 431.40 431.40 431.40 0.7K
08:55 431.80 431.82 431.80 431.82 3.5K
08:57 432.00 432.00 432.00 432.00 2.3K
08:58 431.60 431.60 431.60 431.60 1.6K
08:59 431.40 431.40 431.40 431.40 0.4K
09:00 431.20 431.20 431.20 431.20 0.2K
09:01 431.10 431.10 431.10 431.10 0.0K
09:02 431.50 431.50 431.50 431.50 0.0K
09:06 430.90 431.20 430.90 431.20 0.0K
09:10 430.72 430.72 430.72 430.72 0.7K
09:14 430.90 431.10 430.90 431.10 0.6K
09:20 431.00 431.20 431.00 431.20 0.2K
09:21 431.40 431.40 431.40 431.40 0.0K
09:22 431.12 431.12 431.12 431.12 1.3K
09:23 431.36 431.36 431.36 431.36 0.0K
09:25 430.90 430.90 430.50 430.50 1.7K
09:26 430.50 430.80 430.50 430.80 2.6K
09:30 430.90 430.90 430.90 430.90 2.7K
09:31 431.20 431.20 430.90 430.90 1.8K
09:33 431.30 431.30 431.30 431.30 0.2K
09:34 431.20 431.20 431.20 431.20 0.1K
09:35 431.20 431.20 431.20 431.20 0.1K
09:39 431.00 431.10 431.00 431.10 0.6K
09:40 430.80 431.10 430.80 431.10 0.2K
09:41 431.10 431.30 431.10 431.21 5.1K
09:42 431.40 431.60 431.40 431.60 7.5K
09:43 431.50 431.50 431.33 431.33 3.7K
09:45 431.40 431.50 431.40 431.45 0.6K
09:46 431.50 431.60 431.50 431.60 0.2K
09:49 431.30 431.58 431.30 431.58 0.8K
09:51 431.60 431.80 431.50 431.80 3.3K
09:53 431.70 431.70 431.70 431.70 0.3K
09:57 431.50 431.50 431.49 431.49 1.0K
09:59 431.30 431.30 431.30 431.30 0.0K
10:00 431.31 431.31 431.20 431.20 0.1K
10:01 431.48 431.50 431.48 431.50 0.4K
10:02 431.50 431.80 431.50 431.80 0.6K
10:03 431.70 431.70 431.70 431.70 0.0K
10:08 431.90 431.90 431.90 431.90 0.4K
10:09 432.10 432.20 432.10 432.20 1.1K
10:11 432.52 432.52 432.52 432.52 3.1K
10:14 432.60 432.60 432.60 432.60 0.8K
10:15 432.90 433.00 432.90 433.00 1.0K
10:17 432.90 433.00 432.90 433.00 0.2K
10:18 433.10 433.10 433.10 433.10 0.1K
10:19 433.10 433.40 433.10 433.20 1.9K
10:20 433.10 433.10 432.90 432.90 1.0K
10:22 432.70 432.70 432.40 432.40 1.3K
10:27 432.40 432.40 432.30 432.30 2.8K
10:30 432.17 432.23 432.17 432.23 4.7K
10:32 432.00 432.00 432.00 432.00 0.3K
10:33 432.07 432.07 432.07 432.07 0.0K
10:35 431.50 431.50 431.50 431.50 1.0K
10:38 431.60 431.60 431.40 431.40 0.2K
10:39 431.90 432.10 431.90 432.10 2.2K
10:44 432.00 432.10 432.00 432.10 0.7K
10:45 432.30 432.30 432.10 432.10 0.2K
10:46 432.00 432.20 432.00 432.20 0.0K
10:47 432.00 432.00 432.00 432.00 1.8K
10:49 432.20 432.20 432.20 432.20 1.1K
10:50 432.20 432.20 432.20 432.20 0.0K
10:51 432.10 432.10 431.90 431.90 1.2K
10:54 432.10 432.10 432.05 432.05 1.2K
10:55 432.01 432.01 432.01 432.01 0.5K
10:56 432.20 432.20 432.20 432.20 0.0K
10:57 432.00 432.00 432.00 432.00 0.8K
10:58 432.00 432.00 432.00 432.00 0.8K
11:00 432.30 432.50 432.30 432.50 2.8K
11:01 432.80 432.80 432.80 432.80 0.2K
11:02 432.43 432.70 432.43 432.70 0.2K
11:11 432.50 432.50 432.50 432.50 0.8K
11:14 432.45 432.45 432.45 432.45 2.3K
11:15 432.60 432.60 432.40 432.41 3.4K
11:16 432.30 432.40 432.30 432.40 0.0K
11:17 432.40 432.40 432.20 432.20 0.6K
11:19 431.90 431.90 431.90 431.90 0.0K
11:20 431.80 431.90 431.70 431.90 4.3K
11:23 431.87 431.87 431.87 431.87 0.5K
11:24 432.10 432.10 432.10 432.10 0.4K
11:25 431.90 431.90 431.90 431.90 1.0K
11:27 431.90 431.90 49.00 49.00 2,508.9K
11:28 432.00 432.00 432.00 432.00 0.3K
11:29 432.10 432.20 432.10 432.20 0.3K
11:30 432.30 432.30 432.30 432.30 0.1K
11:31 432.30 432.30 432.30 432.30 0.0K
11:32 432.10 432.10 432.10 432.10 0.1K
11:35 432.10 432.20 432.10 432.20 1.4K
11:36 432.40 432.40 432.40 432.40 1.2K
11:38 432.50 432.50 432.40 432.40 0.9K
11:40 432.25 432.25 432.25 432.25 2.5K
11:41 432.60 432.90 432.60 432.80 20.5K
11:43 432.70 432.70 432.60 432.60 0.8K
11:44 432.60 432.60 432.60 432.60 0.8K
11:45 432.75 432.90 432.75 432.90 2.6K
11:48 432.70 432.70 432.70 432.70 0.0K
11:49 433.00 433.00 432.80 432.80 0.0K
11:50 432.70 432.70 432.50 432.50 0.0K
11:51 432.50 432.80 432.50 432.80 0.0K
11:52 432.90 433.20 432.90 433.20 0.0K
11:54 433.40 433.40 433.30 433.30 0.0K
11:55 433.30 433.30 433.20 433.20 0.0K
11:57 433.20 433.20 433.20 433.20 0.0K
11:59 433.10 433.30 432.70 432.70 0.0K
12:00 433.10 433.10 433.10 433.10 0.0K
12:01 433.10 433.10 433.10 433.10 0.0K
12:02 433.10 433.10 433.10 433.10 0.0K
12:03 433.01 433.01 433.01 433.01 0.0K
12:05 433.10 433.10 433.10 433.10 0.0K
12:06 433.00 433.00 432.95 432.95 0.0K
12:08 433.10 433.10 433.10 433.10 0.0K
12:09 432.90 433.40 432.90 433.40 0.0K
12:10 433.40 433.40 433.30 433.30 0.0K
12:11 433.50 433.50 433.50 433.50 0.0K
12:12 433.60 433.60 433.60 433.60 0.0K
12:13 433.70 433.80 433.70 433.80 0.0K
12:14 433.90 433.90 433.85 433.85 0.0K
12:15 433.90 433.90 433.90 433.90 0.0K
12:16 433.90 433.90 433.90 433.90 0.0K
12:17 434.00 434.10 434.00 434.10 0.0K
12:18 434.00 434.00 434.00 434.00 0.0K
12:19 434.00 434.00 433.80 433.80 0.0K
12:20 433.80 433.80 433.80 433.80 0.0K
12:21 434.00 434.00 434.00 434.00 0.0K
12:22 434.10 434.30 434.10 434.30 0.0K
12:23 434.40 435.00 434.40 435.00 0.0K
12:24 435.10 435.90 435.10 435.90 0.0K
12:25 436.20 436.45 436.20 436.45 0.0K
12:26 436.30 436.60 436.30 436.40 0.0K
12:27 436.80 436.80 436.80 436.80 0.0K
12:28 436.70 437.20 436.70 437.20 0.0K
12:29 437.30 438.10 437.30 438.00 0.0K
12:30 438.20 439.60 438.00 439.60 0.0K
12:31 439.70 440.20 439.70 439.70 0.0K
12:32 439.85 439.85 438.70 438.70 0.0K
12:33 438.70 438.80 438.70 438.80 0.0K
12:34 438.60 438.60 438.60 438.60 0.0K
12:35 438.80 439.50 438.80 439.50 0.0K
12:36 439.40 439.50 439.40 439.50 0.0K
12:37 439.90 440.40 439.70 440.30 0.0K
12:38 440.20 440.20 440.20 440.20 0.0K
12:39 440.00 440.00 440.00 440.00 0.0K
12:40 440.01 440.60 440.01 440.40 0.0K
12:41 440.80 440.80 440.70 440.70 0.0K
12:42 440.60 440.80 440.60 440.80 0.0K
12:43 441.00 441.00 440.90 441.00 0.0K
12:44 441.30 441.60 441.15 441.60 0.0K
12:45 441.28 441.28 440.80 440.80 0.0K
12:46 440.40 440.40 440.40 440.40 0.0K
12:47 440.67 440.67 440.40 440.40 0.0K
12:48 441.40 441.40 441.20 441.20 0.0K
12:49 441.10 441.70 441.10 441.60 233.1K
12:50 442.20 443.10 442.20 443.00 34.4K
12:51 443.00 443.60 442.90 442.93 82.7K
12:52 442.30 442.30 442.10 442.10 2.9K
12:53 442.14 443.10 442.14 443.10 5.3K
12:54 442.90 442.90 442.30 442.33 2.7K
12:55 442.40 442.40 442.40 442.40 0.4K
12:56 442.40 444.00 442.40 444.00 9.0K
12:57 443.70 443.70 443.70 443.70 1.6K
12:58 443.90 443.90 443.70 443.70 1.4K
13:01 443.30 443.60 443.30 443.60 2.0K
13:02 443.70 443.70 442.90 442.90 4.1K
13:03 443.00 443.00 442.50 442.50 3.7K
13:04 442.40 442.40 442.40 442.40 0.0K
13:05 442.60 442.70 442.30 442.30 3.2K
13:06 442.10 442.10 442.10 442.10 5.0K
13:07 442.10 442.10 441.90 441.90 0.9K
13:08 441.70 441.70 441.40 441.40 2.2K
13:11 440.60 440.60 440.00 440.00 11.2K
13:12 440.20 440.20 439.90 439.90 0.4K
13:13 439.60 439.60 439.30 439.30 2.9K
13:14 439.50 439.50 439.50 439.50 0.1K
13:16 439.60 439.60 439.60 439.60 0.0K
13:17 439.10 439.10 438.60 438.60 1.7K
13:18 438.70 438.70 438.70 438.70 2.6K
13:19 437.70 437.70 437.70 437.70 0.7K
13:20 438.20 438.20 438.20 438.20 1.6K
13:21 438.26 438.26 437.90 437.90 5.3K
13:22 438.20 438.20 437.90 437.90 2.0K
13:24 437.90 437.90 437.70 437.90 3.8K
13:25 437.70 437.70 437.60 437.70 1.4K
13:26 437.70 437.70 437.70 437.70 4.0K
13:28 437.90 437.90 437.90 437.90 0.0K
13:29 438.00 438.00 438.00 438.00 2.8K
13:30 438.30 438.30 438.10 438.10 0.0K
13:31 437.50 437.60 437.40 437.60 3.0K
13:32 437.70 437.70 437.70 437.70 0.0K
13:33 437.40 437.60 437.40 437.60 1.2K
13:34 437.50 437.90 437.50 437.90 10.8K
13:35 438.00 438.50 438.00 438.50 3.5K
13:36 438.70 438.80 438.70 438.80 2.0K
13:38 438.96 438.96 438.60 438.60 1.8K
13:39 438.60 438.60 438.30 438.30 1.7K
13:40 438.50 438.50 438.40 438.40 1.5K
13:42 438.00 438.00 438.00 438.00 0.2K
13:45 437.00 437.30 437.00 437.00 0.5K
13:46 436.90 437.25 436.60 437.25 0.5K
13:48 436.90 436.96 436.90 436.96 0.0K
13:49 436.85 436.85 436.70 436.70 5.8K
13:50 436.70 436.70 436.70 436.70 0.0K
13:51 436.50 436.90 436.50 436.90 0.9K
13:53 436.40 436.40 436.40 436.40 1.3K
13:55 436.50 437.00 436.30 436.50 26.1K
13:56 436.50 436.50 436.45 436.45 0.9K
13:59 436.10 436.30 436.10 436.30 7.5K
14:00 436.30 436.30 436.30 436.30 1.5K
14:01 436.20 436.20 436.20 436.20 0.2K
14:02 436.40 436.80 436.40 436.80 13.2K
14:03 436.60 436.87 436.60 436.87 0.5K
14:04 436.90 437.00 436.90 437.00 0.7K
14:05 437.20 437.20 437.20 437.20 0.3K
14:06 437.40 437.60 437.40 437.60 1.0K
14:08 437.80 437.80 437.70 437.80 0.7K
14:09 437.80 437.90 437.80 437.90 2.1K
14:11 437.50 437.50 437.30 437.30 2.7K
14:12 437.80 438.00 437.80 438.00 10.7K
14:15 437.90 438.20 437.90 438.20 3.6K
14:16 438.00 438.00 437.70 437.70 1.0K
14:17 437.75 437.90 437.75 437.90 3.7K
14:18 437.90 437.90 437.70 437.70 3.4K
14:19 437.90 438.10 437.90 437.90 1.7K
14:20 437.90 437.90 437.80 437.80 0.5K
14:22 438.20 438.20 438.20 438.20 0.6K
14:23 438.50 438.50 438.50 438.50 0.0K
14:25 438.50 438.50 438.15 438.15 2.5K
14:26 438.20 438.20 438.05 438.20 0.9K
14:27 438.40 438.63 438.40 438.63 3.2K
14:28 438.80 438.80 438.80 438.80 1.1K
14:29 438.90 438.90 438.60 438.60 2.1K
14:30 438.30 439.10 438.20 439.10 8.6K
14:31 439.20 439.20 438.50 438.60 2.3K
14:32 439.20 439.20 439.20 439.20 3.7K
14:33 439.40 439.40 439.00 439.00 0.9K
14:34 439.40 439.40 438.40 438.40 5.7K
14:35 438.30 438.30 437.90 437.90 5.8K
14:36 437.70 437.90 437.70 437.80 3.5K
14:37 438.10 438.10 438.10 438.10 0.3K
14:38 438.00 438.00 438.00 438.00 0.6K
14:40 438.00 438.20 438.00 438.20 2.8K
14:41 438.40 438.60 438.40 438.60 11.0K
14:43 439.00 439.00 438.70 438.70 2.7K
14:44 439.00 439.20 439.00 439.20 6.0K
14:45 438.70 438.70 438.40 438.40 11.5K
14:47 438.40 438.50 438.30 438.30 1.6K
14:48 438.34 438.70 438.34 438.60 8.3K
14:49 438.70 438.70 438.60 438.60 0.3K
14:50 438.50 438.50 438.50 438.50 0.2K
14:51 438.60 438.80 438.60 438.80 5.8K
14:52 438.60 438.90 438.60 438.90 0.5K
14:53 438.60 438.81 438.60 438.80 3.6K
14:54 438.70 439.41 438.70 439.40 8.9K
14:55 439.40 439.50 439.40 439.50 3.0K
14:56 439.60 439.71 439.50 439.71 1.6K
14:57 439.80 439.80 439.40 439.40 7.7K
14:58 439.60 439.70 439.60 439.63 4.4K
14:59 439.80 439.80 439.80 439.80 0.8K
15:00 439.50 439.70 439.50 439.70 0.6K
15:01 439.90 440.30 439.90 440.30 1.9K
15:02 440.40 440.70 440.40 440.70 3.8K
15:03 440.50 440.50 440.50 440.50 3.8K
15:04 440.70 441.00 440.70 441.00 5.8K
15:05 440.90 440.90 440.80 440.90 6.5K
15:06 441.20 441.20 440.90 440.90 4.3K
15:07 441.30 441.60 441.30 441.60 8.2K
15:08 441.40 441.40 441.20 441.20 1.6K
15:10 441.40 441.70 441.40 441.60 9.0K
15:11 441.30 441.30 440.80 440.80 16.7K
15:12 440.80 442.60 440.60 442.60 28.6K
15:13 442.70 443.00 442.60 442.60 13.8K
15:14 442.50 442.70 442.40 442.40 2.0K
15:15 442.53 442.60 442.40 442.40 1.7K
15:16 442.60 442.60 442.60 442.60 1.4K
15:17 442.40 442.70 442.40 442.61 5.4K
15:18 443.10 443.10 443.10 443.10 1.8K
15:19 443.10 443.50 443.10 443.50 2.0K
15:20 443.40 443.60 443.30 443.60 3.8K
15:21 443.60 443.80 443.40 443.80 4.8K
15:22 443.70 444.11 443.70 444.11 2.0K
15:24 444.30 444.30 443.70 443.80 7.9K
15:25 444.20 444.30 443.90 443.90 21.4K
15:26 444.05 444.05 443.81 443.81 0.7K
15:27 443.70 443.80 443.40 443.40 5.6K
15:28 443.10 443.10 443.00 443.00 1.9K
15:29 442.80 442.80 442.60 442.60 2.1K
15:30 442.50 442.50 442.50 442.50 1.2K
15:31 442.50 442.50 442.50 442.50 0.0K
15:33 442.28 442.31 442.28 442.31 2.5K
15:34 442.20 442.20 442.20 442.20 0.3K
15:35 442.30 442.40 442.05 442.05 7.5K
15:36 442.20 442.20 442.20 442.20 0.6K
15:37 442.10 442.30 442.10 442.30 3.6K
15:39 442.30 442.33 442.10 442.33 1.7K
15:40 442.40 442.40 442.20 442.20 6.0K
15:41 442.13 442.13 441.80 441.80 1.1K
15:42 441.70 441.70 441.70 441.70 0.3K
15:43 441.50 441.50 441.50 441.50 0.1K
15:44 441.70 441.80 441.70 441.80 3.3K
15:47 441.50 441.80 441.50 441.71 4.0K
15:48 441.50 441.70 441.50 441.70 0.9K
15:49 441.80 441.80 441.80 441.80 0.7K
15:50 441.86 441.86 441.70 441.80 1.0K
15:51 442.10 442.10 441.90 441.90 13.7K
15:52 441.90 442.20 441.80 442.20 3.0K
15:53 442.30 442.30 442.10 442.10 1.6K
15:54 442.10 442.10 442.00 442.00 1.0K
15:55 441.90 441.90 441.70 441.70 3.1K
15:56 441.60 441.78 441.50 441.50 2.3K
15:58 441.60 441.63 441.60 441.63 0.6K
15:59 441.80 441.80 441.80 441.80 2.4K
16:00 441.90 441.90 441.90 441.90 2.8K
16:01 442.00 442.10 441.54 441.54 8.0K
16:02 441.70 441.80 441.70 441.80 1.2K
16:03 441.50 441.50 441.50 441.50 0.6K
16:05 441.50 441.60 441.50 441.60 1.6K
16:06 441.40 441.60 441.40 441.60 0.7K
16:07 441.78 441.78 441.78 441.78 1.7K
16:08 441.80 441.80 441.80 441.80 5.4K
16:09 441.90 442.10 441.90 442.10 1.7K
16:10 442.10 442.10 441.80 441.80 1.1K
16:11 442.00 442.00 441.50 441.50 10.4K
16:12 441.90 441.90 441.90 441.90 1.0K
16:13 441.80 441.82 441.80 441.82 10.3K
16:14 441.90 441.90 441.90 441.90 2.0K
16:15 442.00 442.00 442.00 442.00 0.4K
16:16 442.11 442.11 442.11 442.11 0.1K
16:17 442.10 442.10 441.89 442.00 26.8K
16:18 441.90 441.90 441.90 441.90 2.5K
16:19 441.80 441.80 441.80 441.80 2.5K
16:20 442.00 442.00 441.87 441.87 2.2K
16:21 442.08 442.08 441.60 441.60 9.3K
16:22 441.57 441.70 441.57 441.70 2.3K
16:23 441.90 442.20 441.80 442.20 1.9K
16:24 442.20 442.20 442.10 442.20 5.7K
16:25 442.30 442.30 441.90 441.90 3.5K
16:26 441.97 442.00 441.70 442.00 30.9K
16:27 441.85 442.00 441.85 441.90 7.1K
16:28 442.00 442.10 441.87 442.00 18.7K
16:29 442.30 442.30 441.80 442.30 54.7K
16:35 441.80 441.80 441.80 441.80 2,215.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし