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
08:00 433.55 433.55 433.06 433.55 27.4K
08:02 433.75 434.50 433.75 434.32 4.0K
08:03 434.45 434.70 434.40 434.40 4.8K
08:04 434.40 434.62 433.60 433.60 6.6K
08:05 433.40 433.70 433.40 433.70 6.9K
08:06 433.60 433.60 433.40 433.50 4.9K
08:07 433.67 434.40 433.67 434.40 3.3K
08:08 434.70 434.70 434.20 434.20 2.8K
08:09 434.40 434.40 434.30 434.30 1.7K
08:10 434.20 434.20 434.20 434.20 1.6K
08:11 434.20 435.20 434.20 435.20 3.4K
08:12 435.70 436.00 435.70 435.70 3.9K
08:16 436.70 436.70 436.30 436.30 15.5K
08:17 436.30 437.00 436.30 437.00 1.6K
08:18 436.70 437.10 436.70 437.10 0.5K
08:21 437.00 438.60 437.00 438.35 34.5K
08:22 438.50 438.50 438.50 438.50 2.1K
08:23 438.90 438.90 438.60 438.90 0.8K
08:24 438.65 438.65 438.65 438.65 0.0K
08:25 439.00 439.50 438.80 439.00 11.8K
08:26 439.40 439.40 439.40 439.40 0.7K
08:27 439.10 439.10 438.60 438.60 4.0K
08:28 439.30 439.30 438.70 438.70 0.2K
08:29 438.80 438.80 438.80 438.80 0.0K
08:30 438.50 438.50 438.25 438.25 0.8K
08:31 438.40 439.60 438.40 439.60 1.3K
08:32 440.11 440.11 439.80 440.00 3.6K
08:34 439.90 439.90 439.90 439.90 5.1K
08:35 440.60 440.90 440.60 440.90 2.0K
08:36 440.80 441.20 440.80 441.20 1.1K
08:38 440.60 440.70 440.60 440.70 1.0K
08:39 440.80 440.80 440.48 440.48 0.4K
08:40 440.00 440.00 439.40 439.40 1.8K
08:42 439.80 439.90 439.60 439.60 2.1K
08:44 439.30 439.30 439.30 439.30 0.0K
08:45 439.80 440.00 439.80 440.00 1.9K
08:46 440.30 440.30 440.05 440.20 1.4K
08:47 440.30 440.50 440.00 440.00 5.8K
08:48 439.58 439.70 439.50 439.70 2.1K
08:49 439.30 439.45 439.20 439.20 1.6K
08:50 438.90 438.90 438.90 438.90 1.5K
08:51 438.70 438.70 438.70 438.70 1.0K
08:52 438.90 438.90 438.30 438.30 7.1K
08:54 438.90 438.90 438.90 438.90 0.0K
08:56 438.90 438.90 438.80 438.80 1.1K
08:57 438.83 438.83 438.83 438.83 11.0K
08:58 438.56 438.56 438.56 438.56 1.3K
08:59 438.50 438.90 438.50 438.90 30.3K
09:00 439.10 439.10 439.10 439.10 0.0K
09:01 438.53 438.53 438.53 438.53 5.0K
09:02 438.30 439.20 438.30 439.20 12.7K
09:03 439.30 439.30 438.90 438.90 3.2K
09:04 439.20 439.40 439.00 439.40 3.5K
09:05 439.10 439.10 438.80 438.80 1.2K
09:06 438.50 438.50 438.50 438.50 0.7K
09:08 438.80 438.80 438.80 438.80 2.7K
09:09 438.80 438.80 438.80 438.80 1.5K
09:10 438.50 438.50 437.50 437.50 21.1K
09:11 437.90 437.90 437.60 437.60 0.5K
09:12 437.65 437.80 437.65 437.80 2.9K
09:14 437.72 437.72 437.30 437.30 2.7K
09:16 437.20 437.30 437.20 437.30 2.3K
09:18 437.00 437.00 436.90 436.90 18.6K
09:19 437.20 437.30 437.20 437.20 1.3K
09:20 437.50 437.50 437.50 437.50 0.6K
09:21 437.60 437.60 437.40 437.40 1.7K
09:22 438.80 438.80 437.30 437.30 6.2K
09:23 437.50 437.50 437.50 437.50 0.4K
09:24 437.20 437.20 437.10 437.10 0.1K
09:26 437.30 437.40 437.30 437.40 1.7K
09:28 437.50 437.60 437.50 437.60 1.1K
09:29 437.50 437.50 437.20 437.20 6.7K
09:30 437.00 437.00 436.50 436.50 2.4K
09:31 436.66 436.66 436.60 436.60 0.9K
09:32 436.80 436.80 436.74 436.74 0.3K
09:35 436.70 436.70 436.70 436.70 1.1K
09:36 437.00 437.00 437.00 437.00 1.6K
09:37 436.10 436.10 435.70 435.70 1.8K
09:38 435.90 435.90 435.90 435.90 0.7K
09:41 435.60 435.60 435.60 435.60 0.3K
09:43 435.60 435.60 435.60 435.60 1.0K
09:45 435.60 435.60 435.60 435.60 1.0K
09:46 435.45 435.45 435.45 435.45 0.6K
09:47 435.30 435.50 435.00 435.40 5.1K
09:48 435.90 435.90 435.90 435.90 0.4K
09:49 435.90 435.90 435.90 435.90 2.0K
09:50 436.00 436.00 436.00 436.00 0.0K
09:51 435.80 435.80 435.70 435.70 0.9K
09:52 435.60 435.60 435.50 435.50 0.5K
09:53 435.50 435.60 435.50 435.60 0.9K
09:54 435.60 435.72 435.60 435.72 0.1K
09:55 435.90 435.90 435.90 435.90 1.0K
09:56 435.66 435.66 435.66 435.66 0.1K
09:57 435.50 435.50 435.40 435.40 1.0K
09:59 435.50 435.70 435.50 435.70 0.9K
10:00 435.70 435.70 435.70 435.70 1.0K
10:02 435.80 435.80 435.80 435.80 0.0K
10:03 435.90 436.20 435.90 435.90 4.8K
10:04 435.94 435.94 435.94 435.94 0.0K
10:05 436.00 436.00 436.00 436.00 0.2K
10:06 436.06 436.60 436.06 436.60 1.9K
10:07 436.50 436.54 436.40 436.40 5.9K
10:08 436.70 436.70 436.66 436.66 0.7K
10:09 436.75 437.00 436.75 437.00 2.5K
10:10 437.20 437.24 437.00 437.15 3.8K
10:11 437.01 437.01 437.01 437.01 0.5K
10:13 436.76 436.76 436.76 436.76 0.1K
10:14 437.00 437.00 437.00 437.00 0.9K
10:15 436.95 436.95 436.87 436.87 7.4K
10:16 436.70 436.70 436.50 436.50 2.4K
10:19 436.70 436.70 436.70 436.70 0.0K
10:20 436.40 436.50 436.20 436.20 7.2K
10:21 436.30 436.50 436.30 436.50 0.6K
10:23 436.30 436.30 436.20 436.20 0.1K
10:24 436.20 436.20 436.20 436.20 0.1K
10:26 436.40 436.40 436.00 436.00 6.0K
10:27 436.10 436.20 436.10 436.20 1.4K
10:28 435.90 435.90 435.90 435.90 1.5K
10:29 436.06 436.06 435.90 435.90 0.1K
10:30 435.80 435.80 435.70 435.76 0.2K
10:31 435.90 435.90 435.70 435.70 2.3K
10:34 435.70 435.70 435.67 435.67 0.4K
10:35 435.80 435.90 435.80 435.90 1.4K
10:37 436.00 436.20 436.00 436.20 3.0K
10:38 436.15 436.30 436.15 436.30 5.1K
10:39 436.20 436.20 436.10 436.10 1.2K
10:40 436.10 436.15 436.00 436.15 2.1K
10:41 437.01 437.01 436.20 436.60 5.1K
10:42 436.70 436.80 436.50 436.50 2.2K
10:43 436.80 436.90 436.80 436.90 0.5K
10:44 436.90 436.90 436.90 436.90 0.1K
10:46 437.20 437.50 436.93 436.93 4.3K
10:47 437.00 437.50 437.00 437.50 2.6K
10:48 437.40 437.40 437.00 437.00 0.8K
10:49 437.20 437.20 437.20 437.20 0.6K
10:50 437.60 437.70 437.60 437.70 6.0K
10:51 437.50 437.50 437.20 437.20 5.2K
10:55 436.84 436.84 436.84 436.84 0.1K
10:56 437.00 437.00 437.00 437.00 0.0K
10:57 436.90 437.00 436.90 436.97 2.7K
10:59 436.94 436.94 436.90 436.90 9.7K
11:00 436.90 437.00 436.90 437.00 0.6K
11:01 436.90 436.90 436.90 436.90 0.8K
11:02 436.80 436.80 436.80 436.80 0.1K
11:03 437.11 437.11 437.11 437.11 0.5K
11:04 437.00 437.00 436.90 437.00 1.6K
11:06 436.80 437.20 436.80 437.20 5.2K
11:07 437.30 437.30 437.20 437.20 1.4K
11:10 437.00 437.00 436.80 436.80 7.0K
11:12 436.90 437.30 436.90 437.30 4.6K
11:13 437.90 437.90 437.80 437.90 0.7K
11:14 437.60 437.60 437.53 437.60 7.1K
11:16 437.60 437.90 437.60 437.90 2.3K
11:17 437.90 438.00 437.80 438.00 2.9K
11:18 437.90 437.90 437.90 437.90 0.8K
11:20 437.50 437.80 437.50 437.80 2.7K
11:21 438.00 438.00 437.80 437.80 0.3K
11:22 437.80 438.60 437.80 438.40 12.3K
11:23 438.50 438.50 438.40 438.40 1.5K
11:24 438.20 438.30 438.20 438.23 3.0K
11:25 438.20 438.20 438.10 438.10 0.5K
11:26 438.16 438.16 438.16 438.16 0.0K
11:28 438.32 438.32 438.32 438.32 1.5K
11:30 438.40 438.40 438.40 438.40 0.1K
11:31 438.70 438.70 438.70 438.70 0.1K
11:32 438.80 438.80 438.80 438.80 0.2K
11:33 438.80 438.80 438.80 438.80 0.1K
11:34 439.10 439.14 439.00 439.14 8.9K
11:35 439.20 439.20 438.70 439.00 4.7K
11:36 438.90 438.90 438.90 438.90 0.2K
11:39 438.90 438.90 438.80 438.90 0.4K
11:40 438.70 438.70 438.50 438.50 0.6K
11:43 437.96 437.96 437.96 437.96 0.0K
11:44 438.20 438.20 438.20 438.20 0.8K
11:45 438.20 438.40 438.20 438.40 0.5K
11:46 438.45 438.45 438.45 438.45 0.9K
11:47 438.30 438.30 438.20 438.20 0.3K
11:48 438.40 438.40 438.40 438.40 0.5K
11:50 438.70 438.70 438.60 438.60 1.1K
11:51 438.40 438.70 438.40 438.70 0.6K
11:52 438.86 438.86 438.60 438.60 0.5K
11:54 438.58 438.60 438.58 438.60 1.6K
11:56 438.50 438.50 438.34 438.50 0.3K
11:57 438.60 438.60 438.55 438.55 4.9K
11:59 438.60 438.60 438.60 438.60 0.3K
12:00 439.00 439.30 439.00 439.20 5.3K
12:01 439.25 439.30 439.25 439.30 5.4K
12:05 439.40 439.40 439.40 439.40 1.0K
12:06 439.40 439.40 439.40 439.40 1.1K
12:07 439.26 439.30 439.20 439.20 6.1K
12:09 439.10 439.10 438.90 438.90 2.1K
12:10 439.00 439.00 439.00 439.00 0.3K
12:11 438.90 438.90 438.60 438.60 0.3K
12:13 438.60 438.75 438.60 438.75 1.8K
12:15 438.35 438.35 438.35 438.35 0.7K
12:18 438.35 438.35 438.20 438.20 0.3K
12:19 438.30 438.30 438.30 438.30 0.2K
12:20 438.30 438.30 438.10 438.10 0.2K
12:21 438.40 438.40 438.40 438.40 0.1K
12:22 438.25 438.25 438.25 438.25 1.1K
12:23 438.40 438.60 438.40 438.60 0.0K
12:26 438.30 438.90 438.30 438.90 5.9K
12:27 439.10 439.10 438.85 438.90 2.3K
12:29 438.90 438.90 438.90 438.90 2.0K
12:30 438.60 438.60 438.60 438.60 3.3K
12:31 438.50 438.50 438.50 438.50 0.0K
12:34 438.30 438.60 438.30 438.60 1.1K
12:35 437.90 437.90 437.90 437.90 0.0K
12:36 438.35 438.35 438.35 438.35 4.7K
12:37 438.50 438.50 438.50 438.50 0.5K
12:38 438.50 438.50 438.50 438.50 0.1K
12:40 438.30 438.30 438.30 438.30 0.1K
12:41 438.30 438.30 438.30 438.30 0.4K
12:43 438.50 438.50 438.50 438.50 1.3K
12:45 438.90 438.90 438.80 438.80 1.4K
12:46 438.85 438.85 438.85 438.85 1.8K
12:47 438.70 438.70 438.40 438.40 1.3K
12:50 437.90 437.90 437.90 437.90 0.1K
12:53 437.40 437.40 437.40 437.40 0.1K
12:55 437.40 437.40 437.40 437.40 0.0K
12:56 437.40 437.50 437.40 437.50 1.4K
12:58 437.60 437.60 437.50 437.50 1.3K
12:59 437.40 437.40 437.20 437.20 1.1K
13:02 437.50 437.50 437.40 437.40 2.7K
13:03 437.30 437.30 437.30 437.30 1.0K
13:04 437.70 437.70 437.70 437.70 0.1K
13:05 437.70 437.70 437.70 437.70 1.0K
13:09 437.70 437.70 437.70 437.70 0.5K
13:10 437.60 437.60 437.60 437.60 0.1K
13:11 437.50 437.50 437.50 437.50 1.4K
13:13 437.30 437.30 437.30 437.30 0.1K
13:14 437.00 437.00 437.00 437.00 0.0K
13:15 436.95 436.95 436.90 436.90 0.2K
13:18 436.70 436.70 436.70 436.70 0.4K
13:19 436.75 436.90 436.70 436.90 6.8K
13:20 436.90 436.90 436.90 436.90 0.5K
13:24 436.90 436.90 436.90 436.90 0.2K
13:26 436.46 436.46 436.46 436.46 0.0K
13:32 436.20 436.20 436.00 436.00 1.3K
13:33 436.20 436.40 436.10 436.10 3.8K
13:34 436.20 436.20 436.00 436.00 3.5K
13:35 436.00 436.00 436.00 436.00 0.8K
13:36 435.70 435.70 435.70 435.70 0.8K
13:37 435.70 435.70 435.50 435.50 1.2K
13:40 435.70 435.70 435.70 435.70 1.4K
13:41 435.90 435.95 435.90 435.95 0.7K
13:42 436.10 436.20 436.10 436.20 0.8K
13:44 436.35 436.35 436.20 436.20 0.5K
13:45 436.20 436.20 436.20 436.20 0.8K
13:47 436.50 436.70 436.50 436.70 1.0K
13:50 437.00 437.00 437.00 437.00 0.8K
13:51 436.80 436.80 436.80 436.80 1.3K
13:52 436.40 436.40 436.40 436.40 0.0K
13:53 436.70 436.70 436.70 436.70 0.7K
13:54 436.90 436.90 436.90 436.90 2.1K
13:55 437.00 437.20 437.00 437.20 2.8K
13:56 437.30 437.30 437.30 437.30 0.4K
13:57 437.30 437.50 437.30 437.50 1.1K
13:58 437.60 437.60 437.60 437.60 1.5K
13:59 437.20 437.20 437.20 437.20 0.2K
14:00 437.20 437.20 437.20 437.20 1.0K
14:01 437.30 437.30 437.20 437.20 0.2K
14:02 437.25 437.25 437.25 437.25 1.0K
14:05 436.80 437.30 436.80 437.30 1.9K
14:06 437.40 437.40 437.40 437.40 0.8K
14:09 437.30 437.60 437.20 437.60 9.4K
14:13 437.80 437.80 437.50 437.50 0.0K
14:14 437.65 437.65 437.65 437.65 2.8K
14:15 437.50 437.70 437.50 437.70 6.8K
14:17 437.60 437.60 437.60 437.60 0.2K
14:18 437.60 437.60 437.60 437.60 1.3K
14:19 437.50 437.50 437.50 437.50 0.0K
14:20 437.50 437.50 437.50 437.50 0.0K
14:21 437.50 437.50 437.50 437.50 0.4K
14:22 437.40 437.40 437.40 437.40 0.2K
14:25 437.20 437.20 437.20 437.20 0.2K
14:26 437.20 437.20 437.20 437.20 0.0K
14:27 437.40 437.40 437.40 437.40 0.0K
14:28 437.50 437.50 437.40 437.40 3.9K
14:29 437.30 437.40 437.30 437.40 0.7K
14:30 437.30 437.30 436.70 436.70 7.0K
14:31 436.60 436.80 436.60 436.80 2.7K
14:32 436.80 436.80 436.80 436.80 0.0K
14:34 436.90 436.90 436.90 436.90 1.5K
14:35 436.70 436.70 436.70 436.70 0.4K
14:36 436.74 436.90 436.74 436.90 1.3K
14:38 437.40 438.00 437.40 438.00 9.2K
14:39 438.05 438.05 437.90 437.95 5.1K
14:40 437.90 438.10 437.60 438.10 3.7K
14:41 438.00 438.00 437.90 438.00 23.8K
14:42 438.00 438.10 438.00 438.00 52.7K
14:43 437.85 438.00 437.85 438.00 2.7K
14:44 437.80 437.90 437.80 437.90 1.9K
14:45 438.00 438.60 438.00 438.60 9.6K
14:46 438.40 438.40 438.30 438.30 1.0K
14:47 438.20 438.40 438.20 438.40 2.7K
14:48 438.30 438.50 438.30 438.50 2.4K
14:49 438.60 438.60 438.60 438.60 0.0K
14:50 438.20 438.20 437.90 437.90 5.7K
14:51 437.80 437.80 437.80 437.80 1.4K
14:52 437.90 437.90 437.50 437.70 10.1K
14:54 437.90 438.40 437.90 438.40 1.8K
14:55 438.30 438.30 437.80 437.80 14.1K
14:56 437.70 437.70 437.50 437.50 0.6K
14:57 437.60 437.70 437.60 437.70 0.8K
14:58 437.40 437.80 437.40 437.80 2.0K
14:59 438.00 438.00 438.00 438.00 0.7K
15:00 438.10 438.20 438.00 438.00 1.7K
15:01 438.20 438.50 437.90 438.50 5.2K
15:02 438.10 438.10 437.94 438.00 4.6K
15:03 437.90 438.20 437.90 438.20 1.4K
15:04 438.40 438.40 438.40 438.40 3.9K
15:05 438.30 438.30 438.10 438.10 2.6K
15:06 437.80 437.80 437.80 437.80 0.3K
15:07 437.90 437.90 437.80 437.80 1.7K
15:08 437.80 437.80 437.80 437.80 1.0K
15:10 437.90 437.90 437.90 437.90 0.7K
15:11 437.90 437.90 437.90 437.90 0.4K
15:14 437.60 437.60 437.60 437.60 0.4K
15:15 437.60 437.60 437.30 437.30 1.1K
15:16 437.15 437.15 437.15 437.15 0.3K
15:19 437.40 437.40 437.40 437.40 1.0K
15:20 437.40 437.40 437.40 437.40 0.1K
15:21 437.60 437.60 437.60 437.60 0.5K
15:22 437.60 437.70 437.60 437.70 0.1K
15:23 438.04 438.04 438.04 438.04 0.0K
15:24 437.90 438.00 437.90 438.00 5.7K
15:25 438.00 438.00 437.90 437.90 2.8K
15:26 438.10 438.10 438.10 438.10 0.1K
15:27 438.10 438.10 438.00 438.00 2.3K
15:28 437.90 437.90 437.90 437.90 0.3K
15:29 438.00 438.00 437.75 437.75 13.5K
15:30 437.80 437.80 437.30 437.30 5.7K
15:31 437.10 437.10 437.10 437.10 0.0K
15:34 437.20 437.30 437.20 437.30 1.3K
15:35 437.20 437.30 437.20 437.30 4.9K
15:36 437.30 437.30 437.30 437.30 2.4K
15:37 437.50 437.56 437.50 437.56 1.5K
15:39 437.60 437.60 437.40 437.40 4.7K
15:40 437.60 437.60 437.60 437.60 1.4K
15:41 437.50 437.60 437.40 437.60 0.9K
15:42 437.54 437.80 437.54 437.80 2.9K
15:43 437.80 437.90 437.80 437.90 1.2K
15:44 437.90 437.90 437.90 437.90 0.0K
15:46 437.40 437.40 437.40 437.40 5.5K
15:47 437.60 437.60 437.60 437.60 1.8K
15:49 437.40 437.40 437.40 437.40 0.8K
15:51 437.30 437.30 437.30 437.30 2.0K
15:53 437.20 437.20 437.20 437.20 0.1K
15:54 437.00 437.00 437.00 437.00 0.8K
15:55 436.90 436.90 436.80 436.80 0.3K
15:57 436.60 436.60 436.60 436.60 2.0K
15:58 436.90 437.00 436.90 437.00 4.4K
16:00 436.90 436.90 436.80 436.80 0.2K
16:01 436.60 436.60 436.60 436.60 6.0K
16:02 436.50 436.80 436.50 436.70 3.0K
16:04 436.50 436.50 436.50 436.50 2.2K
16:05 436.60 436.60 436.50 436.50 3.3K
16:06 436.60 436.60 436.40 436.50 7.4K
16:07 436.50 436.50 436.50 436.50 0.0K
16:09 436.60 436.70 436.60 436.70 3.1K
16:10 436.80 436.90 436.80 436.80 4.6K
16:11 436.70 436.90 436.70 436.90 0.8K
16:12 436.80 436.90 436.80 436.90 4.0K
16:13 437.00 437.00 436.70 436.70 11.2K
16:14 436.60 436.60 436.50 436.50 7.8K
16:15 436.50 436.60 436.40 436.40 4.8K
16:16 436.30 436.30 436.30 436.30 4.1K
16:17 436.50 436.90 436.50 436.90 3.5K
16:18 437.10 437.10 437.10 437.10 0.1K
16:20 437.00 437.10 437.00 437.10 6.4K
16:21 437.00 437.00 436.60 436.60 7.3K
16:22 436.50 436.50 436.50 436.50 1.0K
16:23 436.60 436.60 436.50 436.50 2.4K
16:25 436.40 436.50 436.40 436.50 1.4K
16:26 436.40 436.40 436.20 436.20 5.5K
16:27 436.30 436.40 436.20 436.20 4.8K
16:28 436.30 436.40 436.20 436.37 3.5K
16:29 436.60 436.60 436.20 436.20 7.2K
16:35 436.80 436.80 436.80 436.80 1,610.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし