Barratt Redrow PLC (BTRW)

BTRW
🏛️ イギリス →
392.00
最終更新: 2025-10-06
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
08:00 425.90 427.16 425.46 427.16 32.2K
08:01 427.50 427.72 426.60 427.30 32.0K
08:02 427.43 427.43 427.43 427.43 0.1K
08:03 427.28 428.50 427.28 428.50 21.7K
08:04 428.43 428.70 428.43 428.70 0.9K
08:05 429.24 429.24 428.70 428.70 3.9K
08:06 428.40 428.63 428.40 428.63 7.0K
08:07 428.63 428.90 428.63 428.90 0.7K
08:08 428.72 428.80 428.72 428.80 2.7K
08:09 428.83 428.83 428.83 428.83 0.4K
08:10 429.00 429.00 428.98 428.98 12.5K
08:11 428.80 428.80 428.80 428.80 1.2K
08:12 428.60 428.60 428.10 428.10 3.1K
08:13 428.10 428.10 428.10 428.10 2.9K
08:14 428.30 428.30 428.00 428.00 1.2K
08:15 428.30 428.30 428.00 428.00 1.1K
08:16 428.40 428.40 428.40 428.40 1.1K
08:17 428.30 428.50 428.30 428.38 1.4K
08:18 428.10 428.30 428.10 428.30 1.6K
08:19 428.40 428.40 428.00 428.00 1.9K
08:20 428.40 428.40 428.40 428.40 0.8K
08:21 428.70 428.70 428.70 428.70 0.0K
08:23 429.30 429.44 429.30 429.44 0.8K
08:25 430.00 430.80 430.00 430.60 7.6K
08:26 430.08 430.08 430.08 430.08 1.0K
08:27 430.40 430.40 430.18 430.18 2.1K
08:28 430.00 430.00 429.50 429.60 2.2K
08:29 429.50 429.50 429.50 429.50 1.2K
08:30 429.70 429.90 429.70 429.90 0.9K
08:31 429.68 429.68 429.68 429.68 2.8K
08:33 429.55 429.55 429.20 429.20 0.5K
08:34 429.14 429.30 429.14 429.30 1.2K
08:35 429.23 429.40 429.23 429.40 0.2K
08:36 429.10 429.30 429.00 429.10 1.8K
08:37 429.00 429.00 429.00 429.00 0.0K
08:39 428.70 428.90 428.70 428.90 3.8K
08:40 429.20 429.20 429.20 429.20 0.0K
08:41 428.83 428.83 428.83 428.83 0.0K
08:42 429.10 429.30 429.10 429.30 1.7K
08:43 428.90 428.90 428.90 428.90 2.0K
08:45 429.10 429.10 428.90 428.90 0.8K
08:48 429.00 429.20 428.80 428.80 5.1K
08:49 428.99 428.99 428.99 428.99 0.1K
08:50 428.70 428.70 428.70 428.70 1.5K
08:52 428.20 428.20 428.13 428.20 1.5K
08:54 428.30 428.30 428.30 428.30 1.2K
08:55 428.50 428.80 428.50 428.70 4.1K
08:57 428.60 428.60 428.60 428.60 1.2K
08:58 428.69 428.69 428.69 428.69 0.2K
08:59 428.70 428.90 428.70 428.90 0.9K
09:02 428.94 428.94 428.94 428.94 0.0K
09:03 429.30 429.30 429.20 429.20 1.9K
09:04 429.19 429.50 429.19 429.50 4.8K
09:05 429.10 429.20 428.90 429.20 1.5K
09:06 429.50 429.50 429.50 429.50 1.0K
09:07 429.80 430.30 429.80 430.30 5.1K
09:08 430.50 430.50 430.50 430.50 1.1K
09:09 430.60 430.80 430.60 430.80 0.8K
09:11 430.80 430.80 430.80 430.80 0.3K
09:12 430.90 430.90 430.90 430.90 3.0K
09:13 430.90 430.90 430.60 430.70 9.4K
09:14 430.80 430.80 430.80 430.80 1.6K
09:16 430.80 430.90 430.80 430.90 0.8K
09:17 430.98 431.00 430.98 431.00 2.1K
09:18 431.05 431.05 431.05 431.05 4.6K
09:19 431.30 431.30 431.30 431.30 2.9K
09:20 431.34 431.34 431.34 431.34 0.5K
09:21 431.30 431.30 431.00 431.00 0.0K
09:22 431.10 431.30 430.90 431.30 1.1K
09:23 431.40 432.20 431.40 432.20 7.2K
09:24 432.70 433.30 432.70 433.20 74.3K
09:25 432.80 432.80 432.20 432.20 7.4K
09:26 432.20 432.20 432.20 432.20 0.3K
09:27 432.30 432.60 432.30 432.60 7.3K
09:29 432.40 432.40 432.20 432.20 3.4K
09:30 432.60 432.60 431.90 432.00 9.9K
09:32 431.80 431.90 431.60 431.60 3.9K
09:33 431.40 431.40 431.00 431.20 5.6K
09:34 431.50 431.50 431.50 431.50 4.2K
09:35 431.40 431.40 431.40 431.40 0.5K
09:36 431.40 431.40 431.30 431.30 2.3K
09:37 431.20 431.30 431.20 431.30 5.1K
09:38 431.35 431.40 431.30 431.40 1.5K
09:39 431.60 431.65 431.60 431.65 7.1K
09:40 431.60 431.60 431.40 431.40 0.5K
09:41 431.40 431.40 431.10 431.30 6.0K
09:43 431.50 431.70 431.50 431.50 12.8K
09:44 431.60 431.60 431.60 431.60 0.6K
09:45 431.70 431.70 431.60 431.60 3.2K
09:46 431.50 431.80 431.50 431.60 6.3K
09:47 431.80 431.80 431.60 431.60 2.6K
09:48 431.30 431.30 431.30 431.30 2.2K
09:50 431.00 431.00 430.90 431.00 3.0K
09:51 430.70 430.70 430.40 430.40 2.2K
09:52 430.60 430.60 430.60 430.60 0.0K
09:53 430.30 430.30 430.30 430.30 1.1K
09:54 430.00 430.00 430.00 430.00 36.1K
09:55 429.70 429.70 429.70 429.70 0.3K
09:56 430.10 430.10 430.03 430.03 14.4K
10:00 430.00 430.00 429.80 429.80 2.4K
10:02 429.90 429.90 429.90 429.90 0.8K
10:05 429.80 429.80 429.50 429.70 1.1K
10:06 429.70 429.70 429.70 429.70 1.6K
10:07 429.60 429.60 429.60 429.60 1.6K
10:08 429.63 429.63 429.63 429.63 0.2K
10:09 429.40 429.40 429.40 429.40 0.2K
10:11 429.30 429.30 428.70 429.00 1.9K
10:13 428.90 428.90 428.90 428.90 1.0K
10:17 429.50 429.50 429.41 429.41 13.5K
10:18 429.59 429.59 429.59 429.59 0.6K
10:19 429.60 429.70 429.60 429.70 1.0K
10:21 429.60 429.60 429.30 429.45 2.0K
10:22 429.30 429.50 429.30 429.49 0.5K
10:23 429.53 429.53 429.53 429.53 0.0K
10:24 429.60 429.80 429.60 429.79 1.9K
10:26 429.70 429.70 429.70 429.70 0.6K
10:30 429.70 429.70 429.70 429.70 1.8K
10:31 429.70 429.70 429.70 429.70 0.9K
10:32 429.79 429.79 429.79 429.79 2.5K
10:33 429.69 429.69 429.69 429.69 1.0K
10:36 429.40 429.40 429.30 429.30 2.7K
10:37 429.35 429.43 429.35 429.43 1.2K
10:38 429.10 429.10 429.10 429.10 0.4K
10:39 428.90 428.90 428.90 428.90 0.6K
10:41 428.80 428.80 428.60 428.60 1.1K
10:44 428.30 428.60 428.30 428.40 1.9K
10:45 428.60 428.60 428.60 428.60 0.0K
10:47 428.40 428.40 428.40 428.40 0.0K
10:50 428.40 428.84 428.40 428.80 4.8K
10:51 429.00 429.00 428.90 428.90 1.9K
10:52 429.30 429.30 429.30 429.30 1.1K
10:54 429.20 429.40 429.20 429.40 1.1K
10:55 429.30 429.30 429.10 429.10 2.5K
10:56 429.30 429.80 429.30 429.80 9.2K
10:57 429.80 429.80 429.40 429.40 5.2K
10:59 429.30 429.30 429.20 429.20 1.2K
11:00 429.20 429.20 429.20 429.20 0.0K
11:02 429.40 429.40 429.40 429.40 3.0K
11:04 429.44 429.70 429.44 429.60 5.0K
11:05 429.60 429.80 429.60 429.80 2.4K
11:06 429.93 429.93 429.60 429.60 8.1K
11:07 429.50 429.50 429.33 429.33 0.6K
11:09 429.30 429.30 429.20 429.20 2.8K
11:10 429.20 429.20 429.20 429.20 1.3K
11:11 429.10 429.10 429.10 429.10 0.1K
11:13 429.10 429.10 429.10 429.10 0.1K
11:16 429.00 429.00 429.00 429.00 1.8K
11:17 429.10 429.10 429.10 429.10 0.1K
11:20 428.90 428.90 428.90 428.90 0.0K
11:21 428.90 429.10 428.80 428.80 0.2K
11:22 428.84 428.84 428.84 428.84 0.0K
11:24 428.80 428.80 428.80 428.80 4.5K
11:26 428.82 428.82 428.82 428.82 0.0K
11:27 428.80 429.00 428.80 429.00 5.1K
11:29 429.20 429.20 429.00 429.00 1.3K
11:30 429.00 429.00 428.90 428.90 1.4K
11:32 429.00 429.00 429.00 429.00 0.4K
11:34 428.99 428.99 428.99 428.99 0.3K
11:35 429.10 429.10 429.10 429.10 0.0K
11:38 428.92 429.40 428.92 429.30 6.6K
11:39 429.70 429.70 429.70 429.70 0.9K
11:40 429.50 429.50 429.50 429.50 2.4K
11:41 429.50 429.50 429.50 429.50 2.9K
11:42 429.50 429.50 429.50 429.50 0.5K
11:43 429.50 429.50 429.50 429.50 2.1K
11:44 429.30 429.30 429.00 429.20 0.7K
11:45 429.07 429.07 429.07 429.07 0.2K
11:47 429.10 429.10 429.10 429.10 0.3K
11:48 429.03 429.03 429.00 429.00 4.9K
11:49 429.20 429.20 429.20 429.20 2.3K
11:50 429.20 429.20 429.20 429.20 0.0K
11:52 429.00 429.00 429.00 429.00 3.0K
11:53 429.00 429.00 429.00 429.00 0.1K
11:54 429.10 429.15 429.10 429.15 0.0K
11:56 429.10 429.30 429.10 429.30 1.9K
11:57 429.10 429.10 429.10 429.10 1.2K
11:59 429.20 429.60 429.20 429.55 2.1K
12:00 429.40 429.43 429.40 429.43 0.3K
12:03 429.20 429.20 429.20 429.20 1.4K
12:04 429.00 429.00 429.00 429.00 3.8K
12:06 428.80 428.80 428.80 428.80 2.3K
12:08 428.60 428.60 428.60 428.60 0.0K
12:10 428.20 428.20 428.20 428.20 1.4K
12:12 428.00 428.09 428.00 428.09 2.3K
12:15 428.30 428.30 428.20 428.20 0.6K
12:18 428.10 428.10 428.10 428.10 0.4K
12:21 428.00 428.00 427.89 427.89 0.2K
12:22 427.90 427.90 427.90 427.90 0.0K
12:25 428.00 428.60 428.00 428.60 1.7K
12:29 428.90 429.00 428.90 429.00 1.1K
12:30 429.10 429.10 429.10 429.10 1.1K
12:31 429.09 429.09 429.09 429.09 2.1K
12:32 429.00 429.00 429.00 429.00 2.7K
12:33 428.60 428.60 428.50 428.50 3.4K
12:34 428.50 428.50 428.50 428.50 0.2K
12:35 428.50 428.50 428.50 428.50 0.6K
12:37 428.49 428.49 428.49 428.49 2.5K
12:38 428.40 428.60 428.40 428.60 1.4K
12:39 428.80 428.80 428.80 428.80 0.1K
12:41 428.70 428.70 428.70 428.70 2.1K
12:42 428.60 428.60 428.53 428.53 1.3K
12:44 428.60 428.60 428.60 428.60 0.0K
12:45 428.58 428.58 428.58 428.58 0.1K
12:49 428.40 428.40 428.40 428.40 0.1K
12:50 428.49 428.49 428.49 428.49 2.0K
12:51 428.60 428.64 428.60 428.64 11.9K
12:54 427.70 427.70 427.70 427.70 0.0K
12:55 427.90 428.20 427.90 428.20 6.1K
12:56 428.20 428.20 428.20 428.20 2.6K
12:58 428.00 428.30 428.00 428.30 4.6K
13:00 428.40 428.40 428.40 428.40 2.0K
13:01 428.30 428.30 428.30 428.30 3.8K
13:04 428.50 428.50 428.50 428.50 1.0K
13:05 428.60 428.60 428.60 428.60 0.5K
13:06 428.50 428.50 428.43 428.43 3.5K
13:07 428.30 428.30 428.30 428.30 1.1K
13:08 428.40 428.50 428.40 428.50 1.3K
13:09 428.39 428.39 428.39 428.39 0.5K
13:12 427.80 427.80 427.80 427.80 4.6K
13:13 427.90 427.90 427.90 427.90 0.3K
13:18 427.95 427.95 427.95 427.95 0.0K
13:21 427.70 427.80 427.70 427.80 0.7K
13:23 427.80 427.80 427.80 427.80 2.2K
13:26 428.10 428.50 428.10 428.50 2.0K
13:27 428.70 428.70 428.20 428.20 8.7K
13:28 427.70 427.70 427.70 427.70 1.0K
13:30 427.80 427.80 427.63 427.63 1.3K
13:31 427.40 427.40 426.70 426.70 3.1K
13:32 426.60 426.70 426.40 426.50 5.0K
13:34 426.60 426.60 426.60 426.60 0.9K
13:36 426.70 426.70 426.70 426.70 0.0K
13:38 426.90 426.90 426.90 426.90 0.2K
13:40 426.70 426.70 426.40 426.40 4.5K
13:41 426.40 426.40 426.40 426.40 2.5K
13:42 426.49 426.49 426.49 426.49 0.8K
13:43 426.20 426.20 426.15 426.15 2.3K
13:44 426.00 426.30 425.80 426.30 4.8K
13:45 426.10 426.10 425.90 425.90 2.4K
13:46 426.00 426.00 426.00 426.00 0.0K
13:47 426.10 426.20 426.10 426.20 1.2K
13:50 426.20 426.20 426.20 426.20 1.2K
13:51 426.20 426.20 426.00 426.20 1.1K
13:52 426.09 426.40 425.90 425.90 9.7K
13:53 426.10 426.10 426.10 426.10 0.0K
13:54 425.90 425.90 425.90 425.90 2.5K
13:55 426.00 426.20 426.00 426.20 1.6K
13:56 426.10 426.10 425.84 425.84 1.3K
13:57 425.60 425.60 425.60 425.60 2.0K
13:59 425.30 425.30 425.10 425.10 0.6K
14:00 425.30 425.50 425.30 425.43 2.3K
14:01 425.50 425.50 425.50 425.50 1.9K
14:02 425.90 425.90 425.90 425.90 4.1K
14:03 425.80 426.10 425.80 426.10 1.8K
14:05 426.20 426.20 426.20 426.20 0.3K
14:06 426.10 426.10 425.90 425.90 9.9K
14:07 426.20 426.20 426.20 426.20 0.0K
14:08 426.03 426.13 426.03 426.13 1.0K
14:09 426.20 426.30 426.20 426.30 1.0K
14:11 426.10 426.10 426.00 426.00 2.7K
14:14 425.50 425.50 425.50 425.50 4.9K
14:15 425.80 425.90 425.70 425.90 5.0K
14:17 426.10 426.10 426.10 426.10 0.2K
14:18 426.40 426.40 426.40 426.40 1.7K
14:19 426.40 426.40 426.40 426.40 0.1K
14:20 426.30 426.30 426.10 426.10 1.9K
14:23 425.90 426.00 425.90 426.00 1.5K
14:25 425.90 425.90 425.90 425.90 1.5K
14:26 425.70 425.70 425.50 425.50 0.1K
14:27 425.33 425.70 425.33 425.70 1.3K
14:30 425.90 425.90 425.60 425.90 5.3K
14:31 425.90 425.90 425.40 425.50 2.7K
14:32 424.90 424.90 424.90 424.90 3.7K
14:33 425.10 425.20 425.00 425.00 29.1K
14:34 425.30 425.30 425.20 425.20 1.9K
14:35 424.90 424.90 424.70 424.70 17.4K
14:38 424.30 424.30 424.30 424.30 2.9K
14:39 424.20 424.50 424.20 424.50 5.7K
14:40 424.10 424.10 423.80 423.80 2.0K
14:41 424.20 424.20 424.20 424.20 0.0K
14:43 424.80 424.84 424.80 424.80 4.6K
14:44 425.00 425.00 425.00 425.00 0.0K
14:45 424.90 425.20 424.90 425.20 6.8K
14:47 424.80 424.90 424.80 424.90 7.0K
14:48 425.10 425.20 425.10 425.20 0.3K
14:49 425.10 425.10 425.10 425.10 2.7K
14:50 425.20 425.20 425.20 425.20 1.8K
14:51 425.00 425.30 425.00 425.30 1.5K
14:52 425.50 425.80 425.50 425.80 3.9K
14:53 425.60 425.60 425.60 425.60 0.2K
14:54 425.80 425.80 425.80 425.80 0.2K
14:55 425.60 426.00 425.60 426.00 5.6K
14:56 425.80 425.85 425.70 425.70 3.7K
14:57 425.50 425.50 425.50 425.50 0.6K
14:58 425.90 425.90 425.80 425.80 1.3K
14:59 425.80 425.90 425.60 425.60 2.2K
15:00 425.70 425.70 425.70 425.70 3.4K
15:01 425.60 425.60 425.40 425.50 3.2K
15:02 425.10 425.10 425.00 425.00 2.6K
15:03 425.00 425.50 425.00 425.50 3.9K
15:04 425.20 425.20 425.20 425.20 4.2K
15:05 424.80 425.10 424.80 425.10 6.7K
15:06 425.10 425.20 425.10 425.20 2.2K
15:07 425.20 425.20 425.10 425.20 2.2K
15:08 424.80 425.10 424.80 425.10 2.2K
15:09 425.60 425.60 425.30 425.30 6.8K
15:10 425.20 425.50 425.20 425.30 1.3K
15:11 425.40 426.00 425.40 426.00 7.8K
15:13 425.70 425.70 425.70 425.70 1.2K
15:14 426.10 426.30 426.10 426.30 1.4K
15:15 426.40 426.60 426.40 426.60 2.0K
15:16 426.43 427.00 426.43 427.00 4.9K
15:17 426.80 426.80 426.60 426.60 3.1K
15:18 426.80 426.90 426.70 426.90 1.6K
15:19 427.10 427.10 427.10 427.10 2.8K
15:20 426.90 427.00 426.90 426.90 0.8K
15:22 426.70 426.93 426.70 426.93 0.5K
15:23 427.00 427.00 427.00 427.00 0.1K
15:24 427.19 427.19 427.19 427.19 2.0K
15:25 427.20 427.20 427.10 427.20 2.4K
15:26 427.20 427.20 427.00 427.00 3.1K
15:27 426.70 426.70 426.70 426.70 0.2K
15:28 426.30 426.30 426.30 426.30 1.1K
15:29 426.00 426.00 426.00 426.00 2.2K
15:30 425.83 425.83 425.83 425.83 0.0K
15:32 425.70 425.70 425.60 425.60 1.6K
15:33 425.60 425.60 425.40 425.40 6.1K
15:34 425.00 425.00 425.00 425.00 0.6K
15:35 425.10 425.20 425.10 425.10 2.3K
15:36 425.40 425.40 425.10 425.10 8.3K
15:38 425.20 425.20 424.80 424.80 1.9K
15:40 424.60 424.63 424.50 424.50 1.8K
15:41 424.30 424.40 424.30 424.40 1.7K
15:42 424.20 424.20 424.20 424.20 2.6K
15:43 424.00 424.00 423.90 423.90 0.8K
15:44 424.10 424.20 424.10 424.20 3.8K
15:45 424.00 424.00 423.80 423.80 6.2K
15:46 423.80 423.80 423.70 423.70 2.7K
15:47 423.80 423.90 423.80 423.90 1.0K
15:48 423.70 423.70 423.70 423.70 1.5K
15:49 423.90 423.90 423.70 423.70 0.6K
15:50 424.00 424.50 424.00 424.50 6.8K
15:52 424.30 424.30 424.10 424.10 3.1K
15:55 424.10 424.10 424.10 424.10 0.0K
15:56 424.30 424.50 424.30 424.30 2.1K
15:57 424.30 424.39 424.30 424.39 1.9K
15:58 424.20 424.35 424.20 424.35 1.0K
15:59 424.50 424.60 424.50 424.60 1.1K
16:00 424.60 424.60 424.60 424.60 1.3K
16:01 424.60 424.60 424.50 424.50 1.3K
16:02 424.80 425.00 424.80 424.90 4.0K
16:03 425.40 425.40 425.40 425.40 2.1K
16:04 425.30 425.30 425.20 425.20 2.2K
16:05 425.60 425.60 425.60 425.60 0.7K
16:06 425.90 425.90 425.65 425.65 7.2K
16:07 425.40 425.40 425.30 425.40 4.1K
16:08 425.34 425.34 425.34 425.34 0.9K
16:09 425.50 425.50 425.00 425.00 17.4K
16:10 425.10 425.10 425.10 425.10 1.1K
16:11 424.90 424.90 424.70 424.80 32.4K
16:12 424.80 424.90 424.80 424.90 1.9K
16:13 425.00 425.00 424.85 424.85 4.7K
16:15 424.90 424.90 424.70 424.70 0.1K
16:16 424.70 424.70 424.70 424.70 0.6K
16:17 424.60 424.70 424.60 424.70 13.1K
16:18 424.60 424.60 424.60 424.60 0.4K
16:19 424.70 424.70 424.70 424.70 0.0K
16:20 424.70 424.70 424.70 424.70 0.9K
16:21 424.70 424.70 424.50 424.50 3.6K
16:23 424.60 424.60 424.50 424.50 1.0K
16:24 424.40 424.52 424.10 424.10 1.1K
16:25 424.00 424.40 424.00 424.40 4.4K
16:26 424.30 424.60 424.20 424.60 3.4K
16:28 424.50 424.80 424.50 424.70 10.2K
16:29 424.90 425.10 424.80 425.10 5.4K
16:35 425.10 425.10 425.10 425.10 867.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし