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
08:00 449.70 451.30 449.58 451.30 10.8K
08:01 450.50 450.50 450.50 450.50 3.1K
08:02 451.30 451.30 451.30 451.30 0.1K
08:03 450.70 450.70 450.00 450.00 3.2K
08:04 449.60 450.34 449.60 449.92 3.8K
08:05 450.00 450.00 449.00 449.20 4.4K
08:06 449.50 449.90 449.50 449.90 0.5K
08:07 449.82 450.00 449.82 450.00 0.6K
08:08 449.40 449.40 449.40 449.40 0.6K
08:09 448.80 449.30 448.80 449.30 5.0K
08:10 449.20 449.60 449.20 449.60 0.7K
08:11 449.60 449.60 449.20 449.20 44.0K
08:12 449.70 449.70 449.70 449.70 2.1K
08:13 450.00 450.40 450.00 450.20 62.1K
08:14 450.10 450.10 450.10 450.10 0.6K
08:15 450.00 450.00 450.00 450.00 1.9K
08:17 449.95 449.95 449.95 449.95 0.4K
08:18 449.50 449.50 449.50 449.50 1.4K
08:19 449.02 449.02 449.02 449.02 0.0K
08:20 449.20 449.20 449.10 449.10 0.0K
08:21 448.40 448.40 448.10 448.40 3.7K
08:22 448.00 448.40 448.00 448.30 2.6K
08:24 448.70 448.70 448.70 448.70 1.9K
08:25 449.00 449.00 448.90 448.90 0.1K
08:26 449.30 449.30 448.80 448.80 1.1K
08:29 449.00 449.00 449.00 449.00 0.6K
08:30 448.50 448.50 448.20 448.20 5.2K
08:31 447.95 448.00 447.95 448.00 2.2K
08:32 447.56 447.56 447.40 447.40 6.9K
08:33 447.50 447.60 447.50 447.60 4.0K
08:34 447.48 447.48 447.48 447.48 0.0K
08:35 447.70 447.70 447.20 447.20 4.2K
08:36 447.40 447.40 447.40 447.40 0.5K
08:37 447.24 447.24 447.24 447.24 1.0K
08:38 447.00 447.00 446.80 446.80 2.6K
08:39 447.00 447.10 446.98 446.98 2.0K
08:41 447.00 447.40 447.00 447.40 2.4K
08:42 447.20 447.20 447.20 447.20 0.0K
08:43 447.30 447.50 447.10 447.50 0.3K
08:45 447.20 447.20 447.20 447.20 13.3K
08:46 446.70 446.70 446.70 446.70 0.7K
08:47 446.30 446.60 446.30 446.50 5.0K
08:48 446.60 446.60 446.60 446.60 0.4K
08:50 446.40 446.60 446.40 446.40 2.8K
08:52 446.90 447.10 446.90 447.10 3.2K
08:54 447.30 447.30 447.30 447.30 1.1K
08:55 447.30 447.30 447.30 447.30 0.0K
08:56 447.00 447.00 447.00 447.00 0.0K
08:58 447.20 447.20 447.20 447.20 0.5K
08:59 447.30 447.30 447.30 447.30 0.1K
09:00 447.20 447.20 447.20 447.20 0.0K
09:01 446.90 446.90 446.90 446.90 1.1K
09:03 446.80 446.80 446.80 446.80 1.3K
09:04 447.00 447.00 447.00 447.00 0.6K
09:05 447.00 447.30 447.00 447.30 2.4K
09:06 447.90 447.90 447.50 447.50 4.1K
09:07 447.50 447.60 447.50 447.50 6.3K
09:08 447.20 447.20 447.20 447.20 2.1K
09:09 446.90 446.90 446.80 446.80 2.0K
09:10 446.60 446.60 446.10 446.10 3.2K
09:11 446.30 446.30 446.30 446.30 1.2K
09:12 446.40 446.40 446.40 446.40 0.4K
09:14 446.20 446.30 446.20 446.30 0.5K
09:15 447.40 447.40 446.40 446.70 28.3K
09:16 446.70 446.70 446.45 446.45 0.2K
09:17 446.60 446.60 446.40 446.40 0.2K
09:18 446.20 446.40 446.20 446.40 2.5K
09:19 446.50 446.50 446.50 446.50 0.1K
09:20 446.62 446.62 446.50 446.50 11.0K
09:21 446.60 446.80 446.60 446.80 1.5K
09:22 446.80 446.80 446.80 446.80 3.4K
09:23 446.80 446.90 446.75 446.75 5.0K
09:25 446.70 447.10 446.70 447.10 4.0K
09:26 447.28 447.28 447.28 447.28 0.3K
09:27 447.30 447.38 447.30 447.30 0.7K
09:28 447.20 447.30 447.20 447.30 0.5K
09:29 447.30 447.30 447.30 447.30 0.0K
09:30 447.30 447.90 447.30 447.60 8.5K
09:31 447.60 448.20 447.60 448.00 6.8K
09:32 448.00 448.14 448.00 448.14 12.3K
09:33 447.99 447.99 447.99 447.99 0.0K
09:34 448.10 448.10 447.50 447.50 2.9K
09:35 447.60 447.80 447.60 447.80 1.4K
09:36 447.80 447.80 447.80 447.80 0.7K
09:37 447.80 447.80 447.80 447.80 0.1K
09:38 447.90 448.10 447.90 448.10 1.8K
09:39 448.20 448.20 448.20 448.20 0.3K
09:40 448.10 448.12 448.00 448.12 0.4K
09:41 448.20 448.40 448.20 448.40 5.6K
09:42 448.70 448.90 448.70 448.90 11.9K
09:44 448.60 449.00 448.50 449.00 5.0K
09:45 448.90 449.10 448.90 449.10 2.1K
09:47 449.00 449.00 448.50 448.50 2.0K
09:48 448.90 448.90 448.80 448.80 2.3K
09:49 448.70 448.70 448.40 448.50 7.5K
09:50 448.20 448.30 448.20 448.30 6.2K
09:51 448.10 448.20 447.90 448.20 6.8K
09:53 448.40 448.40 448.40 448.40 2.1K
09:54 448.70 448.70 448.60 448.60 1.4K
09:55 448.90 449.00 448.90 449.00 3.5K
09:57 448.90 448.90 448.80 448.80 13.3K
09:58 448.70 448.70 448.60 448.60 0.1K
09:59 448.70 448.70 448.70 448.70 0.0K
10:00 448.60 448.90 448.60 448.63 2.3K
10:03 449.00 449.20 449.00 449.20 4.9K
10:04 449.40 449.50 449.32 449.50 7.4K
10:05 449.30 449.30 449.30 449.30 1.0K
10:06 449.40 449.40 449.40 449.40 5.4K
10:07 449.40 449.40 449.30 449.30 3.8K
10:09 449.50 449.60 449.50 449.60 0.5K
10:10 449.90 449.90 449.90 449.90 0.1K
10:13 450.10 450.40 450.10 450.40 3.2K
10:14 450.30 450.30 449.70 449.70 2.0K
10:15 449.30 449.70 449.30 449.70 1.3K
10:17 449.80 449.80 449.80 449.80 2.5K
10:18 449.58 449.58 449.58 449.58 1.0K
10:19 449.30 449.30 449.30 449.30 0.7K
10:20 449.50 449.50 449.50 449.50 0.8K
10:21 449.60 449.60 449.60 449.60 1.1K
10:22 449.80 449.80 449.70 449.70 2.1K
10:23 449.90 449.90 449.90 449.90 0.4K
10:25 450.00 450.10 450.00 450.10 1.7K
10:26 449.90 450.20 449.90 450.00 3.5K
10:28 450.00 450.90 450.00 450.80 16.8K
10:29 450.80 450.80 450.80 450.80 0.0K
10:31 450.00 450.10 449.92 450.10 2.7K
10:32 450.10 450.10 450.10 450.10 0.3K
10:33 450.10 450.10 450.10 450.10 0.2K
10:34 450.30 450.30 450.30 450.30 1.6K
10:35 450.00 450.10 450.00 450.10 2.7K
10:38 449.80 449.80 449.80 449.80 0.6K
10:39 449.90 450.00 449.90 449.90 1.8K
10:41 449.60 450.10 449.60 450.10 4.1K
10:43 450.00 450.00 450.00 450.00 3.9K
10:44 450.10 450.10 450.10 450.10 0.5K
10:45 449.90 450.00 449.90 450.00 0.4K
10:46 449.92 449.92 449.92 449.92 1.7K
10:49 450.00 450.45 450.00 450.45 3.6K
10:50 450.40 450.40 450.40 450.40 0.0K
10:52 450.20 450.20 449.90 449.90 1.8K
10:53 450.00 450.00 450.00 450.00 1.1K
10:54 450.30 450.30 450.30 450.30 0.2K
10:55 450.35 450.35 450.20 450.20 2.2K
10:57 450.50 450.50 450.40 450.40 0.3K
11:01 450.20 450.20 450.20 450.20 0.0K
11:03 450.50 450.50 450.40 450.50 5.9K
11:04 450.50 450.50 450.50 450.50 0.2K
11:05 450.40 450.40 450.40 450.40 1.2K
11:07 450.60 450.70 450.60 450.70 1.4K
11:08 450.40 450.60 450.40 450.60 2.2K
11:11 450.70 450.70 450.70 450.70 0.0K
11:12 450.80 451.00 450.80 451.00 3.8K
11:13 450.80 450.80 450.80 450.80 1.2K
11:14 451.00 451.00 451.00 451.00 2.9K
11:15 450.60 450.80 450.60 450.80 6.6K
11:16 450.60 450.60 450.60 450.60 0.0K
11:17 450.74 450.74 450.74 450.74 0.3K
11:18 450.60 450.60 450.60 450.60 0.9K
11:19 450.61 450.61 450.61 450.61 0.3K
11:20 450.70 450.70 450.70 450.70 0.4K
11:21 450.90 450.91 450.80 450.80 1.8K
11:26 450.90 451.10 450.90 451.10 2.5K
11:27 451.00 451.00 451.00 451.00 60.9K
11:28 451.20 451.20 451.20 451.20 0.4K
11:29 451.20 451.20 451.20 451.20 1.0K
11:31 451.20 451.40 451.20 451.20 3.1K
11:33 451.08 451.08 451.08 451.08 1.2K
11:34 451.00 451.00 451.00 451.00 0.0K
11:35 451.00 451.00 451.00 451.00 0.0K
11:38 450.90 450.90 450.90 450.90 2.2K
11:39 450.70 451.00 450.70 451.00 6.6K
11:40 451.40 451.50 451.40 451.50 11.5K
11:41 451.60 451.60 451.60 451.60 0.0K
11:43 451.20 451.20 451.20 451.20 5.0K
11:45 451.60 452.00 451.60 452.00 12.3K
11:46 452.00 452.00 451.30 451.30 26.0K
11:48 451.40 451.70 451.40 451.70 2.2K
11:49 451.55 451.58 451.55 451.58 2.6K
11:51 451.48 451.48 451.48 451.48 0.0K
11:55 451.30 451.30 451.30 451.30 0.6K
11:56 451.60 451.90 451.60 451.90 3.7K
12:00 451.60 451.60 451.60 451.60 0.6K
12:01 451.55 451.55 451.55 451.55 0.7K
12:04 451.54 451.70 451.54 451.70 0.4K
12:06 451.36 451.50 451.36 451.50 2.3K
12:08 452.00 452.00 452.00 452.00 4.2K
12:13 452.10 452.10 452.10 452.10 0.1K
12:15 452.10 452.10 452.10 452.10 0.7K
12:17 452.00 452.00 452.00 452.00 0.8K
12:18 452.00 452.00 452.00 452.00 4.2K
12:20 451.80 451.80 451.80 451.80 0.2K
12:22 451.70 451.70 451.70 451.70 1.2K
12:23 451.90 451.90 451.70 451.70 0.8K
12:25 451.70 451.70 451.70 451.70 0.9K
12:26 452.00 452.10 452.00 452.10 0.8K
12:28 452.00 452.60 452.00 452.12 5.2K
12:30 453.40 453.60 453.40 453.60 8.4K
12:32 454.10 454.50 454.10 454.50 4.1K
12:33 454.00 454.00 453.60 453.90 1.0K
12:34 453.70 453.70 453.70 453.70 0.3K
12:35 453.80 453.80 453.80 453.80 0.1K
12:36 453.60 453.80 453.60 453.80 0.6K
12:37 453.60 453.90 453.60 453.90 1.8K
12:38 453.70 453.70 453.70 453.70 0.1K
12:39 454.00 454.10 454.00 454.10 28.6K
12:40 454.10 455.00 454.10 455.00 8.2K
12:41 455.40 455.70 454.20 454.20 94.9K
12:42 453.90 454.40 453.90 454.40 21.7K
12:43 454.50 454.50 453.70 453.70 30.6K
12:44 454.60 454.60 454.60 454.60 0.2K
12:45 454.70 454.70 454.15 454.15 1.4K
12:46 453.50 453.50 453.50 453.50 0.5K
12:47 453.90 453.90 453.90 453.90 1.8K
12:48 454.30 454.30 454.30 454.30 18.8K
12:49 454.12 454.12 454.12 454.12 1.8K
12:50 453.90 454.05 453.90 454.05 2.3K
12:52 453.70 453.70 453.70 453.70 0.2K
12:53 453.60 453.60 453.60 453.60 1.8K
12:56 453.50 453.50 453.50 453.50 0.4K
12:57 453.50 453.80 453.50 453.80 1.7K
12:58 453.85 453.85 453.85 453.85 0.4K
13:00 453.50 453.50 453.30 453.30 1.3K
13:01 453.20 453.20 452.90 453.00 69.9K
13:03 453.00 453.00 453.00 453.00 13.0K
13:05 452.70 452.70 452.70 452.70 18.2K
13:06 452.90 453.20 452.90 453.20 13.2K
13:08 453.30 453.30 453.30 453.30 0.7K
13:09 453.40 453.40 453.40 453.40 0.0K
13:11 453.25 453.25 453.25 453.25 0.0K
13:12 453.30 453.30 453.30 453.30 0.1K
13:14 453.30 453.30 453.30 453.30 0.7K
13:15 453.20 453.20 453.20 453.20 0.5K
13:16 453.20 453.20 453.10 453.10 1.0K
13:17 452.90 452.90 452.80 452.80 1.0K
13:18 452.60 452.90 452.60 452.90 1.0K
13:20 452.80 452.80 452.60 452.60 1.1K
13:23 452.40 452.40 452.40 452.40 0.3K
13:25 452.30 452.30 452.30 452.30 0.9K
13:26 452.00 452.00 452.00 452.00 0.0K
13:27 452.18 452.18 452.18 452.18 1.4K
13:30 452.10 452.10 452.00 452.00 8.8K
13:31 452.10 452.40 452.10 452.40 2.1K
13:35 452.20 452.20 452.20 452.20 0.2K
13:36 452.20 452.40 452.00 452.28 232.3K
13:37 452.40 452.40 452.20 452.20 1.3K
13:38 452.20 452.20 452.20 452.20 0.8K
13:39 452.10 452.10 451.90 451.90 6.3K
13:40 451.80 451.90 451.80 451.90 1.1K
13:43 451.55 451.55 451.55 451.55 3.0K
13:44 451.80 451.80 451.80 451.80 0.9K
13:45 451.60 451.60 451.60 451.60 0.0K
13:46 451.40 451.40 451.40 451.40 2.7K
13:47 451.60 451.60 451.60 451.60 0.4K
13:49 451.80 452.00 451.80 452.00 254.3K
13:50 452.00 452.00 452.00 452.00 28.0K
13:51 452.00 452.80 452.00 452.30 29.8K
13:52 452.20 452.90 452.20 452.90 47.3K
13:53 452.70 452.90 452.60 452.60 17.7K
13:54 452.60 452.60 452.50 452.50 1.2K
13:55 452.40 452.40 452.10 452.10 1.6K
13:56 452.10 452.10 452.10 452.10 0.5K
13:57 452.70 452.80 452.38 452.80 6.4K
13:58 452.70 452.70 452.70 452.70 0.3K
13:59 452.80 452.80 452.80 452.80 0.6K
14:00 452.90 452.90 452.90 452.90 0.2K
14:01 452.60 452.60 452.30 452.30 7.7K
14:02 452.10 452.30 452.10 452.30 0.6K
14:04 452.50 452.50 452.20 452.50 3.6K
14:05 452.60 452.80 452.60 452.80 0.9K
14:06 452.90 452.90 452.90 452.90 0.7K
14:09 452.40 452.40 452.40 452.40 64.7K
14:10 452.40 452.40 452.40 452.40 36.8K
14:11 452.70 452.70 452.60 452.60 7.2K
14:14 452.50 452.50 452.50 452.50 34.7K
14:15 452.50 453.10 452.50 452.90 78.3K
14:16 452.80 452.80 452.70 452.70 5.7K
14:17 452.80 452.80 452.80 452.80 0.8K
14:18 452.70 452.70 452.50 452.50 4.6K
14:19 452.40 452.40 452.10 452.10 0.7K
14:21 452.30 452.30 452.30 452.30 0.0K
14:22 452.50 452.50 452.40 452.40 4.5K
14:23 452.50 452.50 452.40 452.40 64.8K
14:24 452.40 452.40 452.40 452.40 3.1K
14:25 452.20 452.20 452.20 452.20 0.6K
14:26 452.20 452.20 452.10 452.10 9.1K
14:27 452.20 452.20 452.20 452.20 29.6K
14:28 452.20 452.20 452.20 452.20 63.1K
14:29 452.20 452.20 452.20 452.20 19.7K
14:30 452.20 453.10 452.20 452.50 75.5K
14:31 452.50 453.60 452.50 453.40 59.4K
14:32 453.60 453.60 453.40 453.40 25.2K
14:33 454.00 454.00 453.30 453.60 10.6K
14:34 453.60 453.60 453.60 453.60 0.2K
14:35 453.30 453.30 453.00 453.10 4.8K
14:36 452.60 452.85 452.60 452.85 2.9K
14:40 453.00 453.30 453.00 453.30 8.1K
14:42 453.70 453.70 453.70 453.70 3.0K
14:43 453.90 454.00 453.90 454.00 1.5K
14:44 454.40 454.40 454.30 454.30 3.2K
14:46 454.70 455.50 454.70 455.50 19.6K
14:47 455.90 456.40 455.40 455.40 23.1K
14:48 455.00 455.00 454.70 454.70 4.5K
14:49 454.40 455.20 454.40 454.90 129.6K
14:50 455.00 455.50 454.95 454.95 37.6K
14:51 455.00 455.20 455.00 455.20 3.2K
14:52 455.20 455.50 455.20 455.50 4.8K
14:53 455.40 455.40 455.20 455.20 5.5K
14:54 455.10 455.30 454.80 455.20 12.7K
14:55 455.00 455.00 454.80 454.80 13.5K
14:56 454.60 454.60 454.30 454.30 2.4K
14:57 454.50 454.70 454.50 454.50 3.3K
14:58 454.10 454.30 454.10 454.30 4.5K
14:59 454.30 454.30 454.00 454.00 0.9K
15:00 454.90 454.90 454.50 454.50 5.3K
15:01 454.20 454.30 454.10 454.30 2.6K
15:02 454.50 454.90 454.50 454.90 2.6K
15:03 455.10 455.30 455.10 455.15 3.1K
15:04 455.10 455.10 454.40 454.40 0.6K
15:05 454.40 454.50 454.40 454.50 0.9K
15:07 454.30 454.30 454.30 454.30 1.0K
15:08 454.70 454.70 454.70 454.70 1.0K
15:09 455.60 455.60 455.60 455.60 1.0K
15:10 456.40 456.90 456.40 456.90 11.7K
15:11 456.50 456.50 456.10 456.10 4.4K
15:12 456.20 456.60 456.20 456.60 5.6K
15:14 456.60 456.60 456.60 456.60 0.8K
15:15 456.60 456.60 456.55 456.55 2.4K
15:16 456.70 457.10 456.70 457.10 2.4K
15:17 457.00 457.30 457.00 457.30 0.9K
15:19 457.38 457.38 457.38 457.38 4.3K
15:20 457.30 457.40 457.20 457.40 10.5K
15:21 457.50 457.50 457.18 457.40 4.9K
15:22 457.60 457.60 457.40 457.40 2.0K
15:23 457.30 457.30 457.10 457.10 3.9K
15:25 457.20 457.20 457.20 457.20 0.5K
15:26 457.20 457.20 457.00 457.00 3.3K
15:27 456.90 456.92 456.00 456.50 42.0K
15:28 456.80 457.20 456.80 457.00 9.3K
15:29 457.00 457.00 457.00 457.00 1.1K
15:30 457.00 457.00 456.80 456.80 5.2K
15:31 456.90 456.90 456.50 456.70 9.6K
15:32 456.40 456.40 456.20 456.40 0.6K
15:33 456.44 456.44 456.40 456.40 0.0K
15:34 456.00 456.00 455.90 455.90 0.5K
15:35 455.90 456.10 455.90 456.10 1.0K
15:38 455.50 455.70 455.50 455.70 3.7K
15:40 455.60 456.30 455.60 455.98 8.7K
15:41 456.30 456.30 456.30 456.30 0.7K
15:42 456.60 456.60 456.60 456.60 0.4K
15:43 456.70 456.70 456.70 456.70 1.3K
15:44 456.50 456.62 456.50 456.62 1.2K
15:47 456.30 456.30 456.30 456.30 3.3K
15:48 456.50 456.60 456.50 456.60 0.9K
15:49 456.70 456.70 456.60 456.60 0.1K
15:50 456.60 456.60 456.35 456.35 10.3K
15:51 456.40 456.40 456.40 456.40 0.0K
15:52 456.40 456.40 456.40 456.40 0.0K
15:53 456.10 456.10 455.90 455.90 4.1K
15:54 455.90 455.90 455.90 455.90 0.3K
15:55 455.80 456.00 455.80 455.90 4.1K
15:56 456.00 456.10 456.00 456.00 1.0K
15:57 456.00 456.00 456.00 456.00 1.5K
15:58 456.10 456.10 456.10 456.10 0.5K
15:59 456.00 456.05 455.90 455.90 1.4K
16:00 456.00 456.00 456.00 456.00 0.0K
16:01 456.20 456.20 456.10 456.10 3.0K
16:03 456.30 456.70 456.30 456.70 10.6K
16:05 456.60 456.60 456.60 456.60 3.1K
16:06 456.50 456.50 456.50 456.50 0.9K
16:07 456.20 456.20 456.20 456.20 0.7K
16:08 456.22 456.22 456.22 456.22 7.3K
16:09 456.36 456.36 456.36 456.36 0.2K
16:10 456.26 456.26 456.26 456.26 0.3K
16:12 455.88 455.88 455.60 455.80 4.1K
16:13 455.90 455.90 455.70 455.70 2.1K
16:14 455.70 455.70 455.70 455.70 0.3K
16:15 455.60 455.60 455.60 455.60 0.7K
16:16 455.40 455.40 455.10 455.10 6.7K
16:17 455.20 455.20 454.50 455.20 24.2K
16:18 455.20 455.40 455.20 455.30 8.5K
16:19 455.40 455.40 455.40 455.40 3.8K
16:20 455.10 455.30 455.10 455.30 1.8K
16:21 455.20 455.40 455.20 455.40 1.0K
16:22 455.50 455.50 455.50 455.50 1.4K
16:23 455.60 455.70 455.40 455.40 0.7K
16:24 455.60 455.60 455.60 455.60 0.5K
16:25 455.40 455.60 455.40 455.50 3.9K
16:26 455.90 456.00 455.90 456.00 7.7K
16:27 455.80 455.90 455.80 455.90 3.9K
16:28 456.00 456.10 455.30 455.80 47.2K
16:29 455.70 455.90 455.70 455.70 9.8K
16:35 457.30 457.30 457.30 457.30 1,879.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし