Barratt Redrow PLC (BTRW)

BTRW
🏛️ イギリス →
395.80
最終更新: 2025-10-03
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
08:00 454.80 455.50 454.00 455.50 18.6K
08:02 455.90 456.00 455.00 455.00 0.8K
08:05 455.60 455.90 455.60 455.70 6.0K
08:06 455.80 456.20 455.80 456.20 5.3K
08:07 456.07 456.22 456.07 456.22 4.3K
08:08 456.00 456.00 455.00 455.00 7.3K
08:10 454.80 454.80 454.80 454.80 22.3K
08:11 455.00 455.20 454.80 454.80 68.7K
08:12 455.00 455.70 455.00 455.60 27.5K
08:13 455.30 455.70 455.27 455.70 3.1K
08:14 456.20 456.20 455.80 455.80 1.8K
08:15 455.80 455.90 455.80 455.90 0.0K
08:16 455.50 455.58 455.50 455.58 2.7K
08:17 455.50 455.70 455.50 455.70 1.2K
08:18 455.52 455.52 455.20 455.30 1.8K
08:19 454.50 454.50 454.50 454.50 0.3K
08:20 455.00 455.10 454.40 454.40 0.2K
08:21 454.70 454.70 454.63 454.70 0.9K
08:23 454.80 454.80 454.80 454.80 0.0K
08:24 454.40 454.40 454.40 454.40 0.7K
08:25 454.20 454.70 454.20 454.60 0.4K
08:26 454.20 454.20 454.20 454.20 0.0K
08:27 454.20 454.20 454.20 454.20 1.1K
08:29 453.79 453.79 453.79 453.79 0.1K
08:30 453.60 453.60 453.30 453.30 2.9K
08:31 453.46 453.80 453.46 453.80 0.0K
08:32 453.44 453.90 453.44 453.70 2.1K
08:33 453.70 453.70 453.70 453.70 2.0K
08:34 453.53 453.53 453.53 453.53 0.0K
08:35 453.70 454.00 453.70 453.96 7.4K
08:37 454.06 454.20 454.06 454.10 1.1K
08:38 454.00 454.20 454.00 454.20 2.1K
08:39 454.00 454.00 454.00 454.00 0.2K
08:40 453.90 454.00 453.90 454.00 1.8K
08:41 453.67 453.67 453.23 453.50 2.0K
08:42 453.50 453.50 453.50 453.50 0.0K
08:43 453.50 453.50 453.30 453.40 0.0K
08:44 453.50 453.50 453.50 453.50 0.0K
08:45 453.50 453.50 453.50 453.50 0.1K
08:48 453.49 453.70 453.49 453.70 1.6K
08:49 453.52 453.60 453.30 453.51 2.2K
08:50 453.90 453.90 453.50 453.50 1.1K
08:51 453.50 453.50 453.50 453.50 0.3K
08:52 453.80 453.80 453.80 453.80 0.0K
08:53 453.63 453.63 453.63 453.63 0.7K
08:55 453.69 453.80 453.69 453.80 1.3K
08:56 453.50 454.10 453.50 454.10 5.0K
08:57 453.90 453.90 453.90 453.90 0.2K
08:59 454.00 454.20 454.00 454.20 0.0K
09:00 453.80 453.80 453.70 453.80 2.1K
09:02 453.80 453.80 453.50 453.50 0.7K
09:03 453.50 453.50 453.10 453.10 0.3K
09:04 453.40 453.40 453.20 453.20 2.1K
09:05 453.48 453.48 453.48 453.48 0.1K
09:06 453.30 453.30 453.20 453.30 19.0K
09:07 453.00 453.00 453.00 453.00 1.4K
09:08 452.77 452.77 452.77 452.77 0.6K
09:10 453.10 453.50 453.10 453.50 3.9K
09:11 453.60 453.60 453.30 453.30 0.0K
09:12 453.30 453.30 453.10 453.10 1.5K
09:13 452.99 452.99 452.99 452.99 2.4K
09:14 453.10 453.10 453.10 453.10 0.0K
09:17 452.97 453.40 452.84 453.40 3.5K
09:18 453.20 453.20 453.20 453.20 0.1K
09:20 453.30 453.30 453.30 453.30 2.3K
09:21 453.20 453.20 453.20 453.20 0.0K
09:22 453.40 453.43 453.40 453.43 0.4K
09:23 453.50 453.60 453.50 453.60 1.3K
09:25 453.55 453.55 453.40 453.40 0.2K
09:26 453.30 453.30 453.30 453.30 1.1K
09:27 453.50 453.50 453.50 453.50 0.7K
09:28 453.50 453.70 453.50 453.70 1.3K
09:29 453.80 453.80 453.80 453.80 1.1K
09:31 453.70 453.70 453.30 453.30 1.4K
09:33 453.20 453.20 453.20 453.20 0.0K
09:36 453.30 453.30 453.30 453.30 1.1K
09:37 453.40 453.40 453.40 453.40 0.0K
09:38 453.40 453.40 453.40 453.40 0.0K
09:39 453.30 453.30 453.30 453.30 2.6K
09:40 453.30 453.40 453.00 453.40 2.7K
09:41 453.20 453.20 453.20 453.20 0.6K
09:42 453.00 453.40 453.00 453.40 0.1K
09:45 453.00 453.13 453.00 453.13 4.3K
09:46 452.90 453.00 452.90 453.00 3.2K
09:48 452.90 452.90 452.90 452.90 0.0K
09:50 452.70 452.70 452.70 452.70 0.0K
09:51 452.80 452.99 452.80 452.99 0.1K
09:52 452.80 452.84 452.80 452.80 0.8K
09:53 453.00 453.00 453.00 453.00 0.0K
09:55 453.10 453.10 452.87 452.87 4.1K
09:56 453.20 453.20 453.20 453.20 0.0K
09:59 453.30 453.30 453.30 453.30 0.0K
10:02 453.40 453.73 453.40 453.73 5.7K
10:03 453.70 453.70 453.70 453.70 1.2K
10:05 453.70 453.70 453.70 453.70 0.0K
10:07 453.50 453.50 453.50 453.50 1.3K
10:13 453.80 453.80 453.80 453.80 2.1K
10:16 454.00 454.00 454.00 454.00 0.0K
10:17 453.80 453.80 453.80 453.80 1.1K
10:19 453.70 453.80 453.70 453.80 4.2K
10:21 454.00 454.00 454.00 454.00 0.0K
10:22 454.00 454.20 454.00 454.10 5.6K
10:23 454.20 454.20 454.10 454.10 0.2K
10:24 454.07 454.36 454.07 454.36 3.0K
10:25 454.00 454.20 454.00 454.20 3.3K
10:26 454.50 454.70 454.50 454.70 3.9K
10:27 455.00 455.00 455.00 455.00 0.7K
10:29 454.84 454.84 454.84 454.84 0.0K
10:31 455.09 455.09 455.00 455.00 250.9K
10:32 455.07 455.30 454.95 455.00 2.3K
10:33 454.90 454.90 454.90 454.90 1.4K
10:35 455.40 455.40 455.40 455.40 0.0K
10:36 455.10 455.10 454.70 454.81 8.4K
10:37 454.71 454.71 454.60 454.60 1.5K
10:38 454.50 454.50 454.46 454.46 1.0K
10:42 454.50 454.60 454.50 454.60 0.0K
10:44 454.33 454.49 454.33 454.49 5.5K
10:45 454.47 454.47 454.47 454.47 0.8K
10:46 454.30 454.30 454.30 454.30 0.1K
10:48 454.70 454.70 454.60 454.60 1.0K
10:49 454.80 454.80 454.80 454.80 0.0K
10:51 454.50 454.60 454.40 454.60 4.2K
10:53 454.40 454.40 454.40 454.40 0.0K
10:55 454.47 454.47 454.47 454.47 0.3K
10:57 454.60 454.60 454.60 454.60 0.0K
10:58 454.70 454.70 454.70 454.70 0.0K
10:59 454.70 454.70 454.50 454.50 0.1K
11:00 454.40 454.40 454.20 454.20 1.3K
11:01 453.90 453.90 453.90 453.90 0.3K
11:02 454.30 454.30 454.30 454.30 0.0K
11:04 454.00 454.10 454.00 454.07 1.1K
11:06 454.30 454.30 454.30 454.30 0.0K
11:07 454.19 454.19 454.00 454.00 0.3K
11:09 453.90 453.92 453.90 453.92 6.2K
11:12 453.71 453.71 453.60 453.70 5.9K
11:14 453.50 453.73 453.50 453.73 5.0K
11:15 453.73 453.73 453.73 453.73 0.5K
11:16 454.08 454.30 454.08 454.30 0.3K
11:17 454.20 454.20 454.10 454.10 0.8K
11:20 454.20 454.20 454.00 454.00 1.8K
11:22 453.80 453.90 453.80 453.90 0.4K
11:24 454.00 454.00 454.00 454.00 0.1K
11:25 453.90 453.90 453.90 453.90 0.1K
11:27 453.93 453.93 453.93 453.93 0.7K
11:28 454.10 454.17 454.10 454.17 0.8K
11:29 454.20 454.20 454.20 454.20 0.1K
11:31 454.20 454.20 454.10 454.10 1.1K
11:32 453.80 453.80 453.80 453.80 0.0K
11:33 453.80 453.80 453.80 453.80 1.8K
11:36 454.20 454.28 454.20 454.28 1.2K
11:37 454.40 454.40 454.40 454.40 0.0K
11:38 454.30 454.30 454.20 454.20 0.2K
11:39 454.42 454.42 454.42 454.42 2.2K
11:40 454.50 454.50 454.30 454.30 0.5K
11:41 454.20 454.20 454.20 454.20 1.0K
11:42 454.00 454.30 454.00 454.30 1.2K
11:43 454.13 454.13 454.13 454.13 0.5K
11:44 454.10 454.10 454.10 454.10 0.4K
11:45 454.20 454.20 453.30 453.30 0.9K
11:48 453.70 453.70 453.70 453.70 3.4K
11:50 453.50 453.50 453.50 453.50 1.1K
11:51 453.20 453.20 452.70 452.90 3.1K
11:53 452.90 452.90 452.90 452.90 0.6K
11:54 453.40 453.40 453.30 453.30 1.6K
11:55 453.20 453.20 453.07 453.07 2.3K
11:57 453.10 453.40 453.10 453.10 4.5K
11:58 453.01 453.20 453.01 453.20 0.7K
12:00 453.20 453.30 453.20 453.27 4.1K
12:01 453.20 453.20 453.20 453.20 1.0K
12:02 453.40 453.40 453.40 453.40 1.5K
12:03 453.60 453.60 453.60 453.60 2.1K
12:07 453.30 453.50 453.30 453.50 0.1K
12:08 453.43 453.43 453.30 453.30 6.5K
12:11 453.20 453.20 453.20 453.20 1.0K
12:12 453.30 453.30 453.20 453.20 3.4K
12:15 453.40 453.40 453.40 453.40 0.0K
12:16 453.60 453.60 453.60 453.60 0.0K
12:17 453.60 453.60 453.60 453.60 1.1K
12:18 453.70 453.70 453.70 453.70 0.0K
12:23 453.80 453.80 453.80 453.80 0.7K
12:25 453.70 453.72 453.70 453.72 1.5K
12:26 453.60 453.60 453.60 453.60 0.1K
12:28 453.43 453.43 453.43 453.43 0.0K
12:32 453.70 453.70 453.70 453.70 0.7K
12:34 453.90 453.98 453.90 453.98 1.3K
12:35 453.98 453.98 453.98 453.98 0.1K
12:36 453.80 453.80 453.80 453.80 0.0K
12:37 454.10 454.23 454.10 454.23 2.1K
12:39 454.27 454.27 454.27 454.27 1.8K
12:41 454.38 454.38 454.38 454.38 0.0K
12:43 454.50 454.50 454.50 454.50 2.3K
12:44 454.60 454.60 454.60 454.60 1.9K
12:45 454.50 454.50 454.30 454.50 1.7K
12:46 454.50 454.50 454.50 454.50 0.0K
12:49 454.60 454.60 454.60 454.60 0.0K
12:50 454.60 454.60 454.60 454.60 0.0K
12:57 454.80 454.80 454.80 454.80 0.7K
13:00 455.10 455.70 455.10 455.70 3.6K
13:01 455.60 455.70 455.60 455.70 0.7K
13:02 455.90 456.10 455.90 455.90 6.0K
13:03 456.00 456.00 455.78 455.90 0.2K
13:04 455.90 456.00 455.90 456.00 0.0K
13:05 456.00 456.00 456.00 456.00 0.0K
13:06 456.00 456.00 455.40 455.40 1.9K
13:07 455.50 455.60 455.50 455.60 3.9K
13:08 456.00 456.10 456.00 456.10 29.1K
13:09 456.00 456.30 456.00 456.00 4.2K
13:13 456.20 456.20 456.20 456.20 0.0K
13:15 456.30 456.30 455.60 455.70 1.7K
13:16 455.50 455.50 455.50 455.50 0.0K
13:17 455.58 455.58 455.58 455.58 0.4K
13:19 455.50 455.50 455.40 455.40 1.3K
13:27 455.27 455.27 455.27 455.27 1.4K
13:30 455.40 455.40 455.40 455.40 0.8K
13:31 455.60 455.60 455.60 455.60 0.3K
13:32 455.50 455.50 455.50 455.50 2.6K
13:33 455.80 455.80 455.40 455.40 1.1K
13:34 455.30 455.30 455.30 455.30 0.0K
13:36 455.40 455.40 455.10 455.10 0.4K
13:37 455.20 455.20 455.20 455.20 0.0K
13:38 454.90 454.90 454.90 454.90 1.0K
13:40 455.00 455.04 455.00 455.04 5.5K
13:41 455.20 455.20 455.20 455.20 0.9K
13:43 454.97 454.97 454.70 454.70 2.9K
13:45 454.93 454.93 454.93 454.93 0.2K
13:46 455.10 455.10 455.10 455.10 0.2K
13:47 454.90 454.96 454.77 454.96 7.8K
13:48 454.60 454.60 454.60 454.60 1.0K
13:49 454.70 454.70 454.70 454.70 0.0K
13:50 454.60 454.60 454.60 454.60 1.4K
13:51 454.90 454.90 454.90 454.90 0.3K
13:52 455.20 455.20 455.20 455.20 0.0K
13:54 455.10 455.30 455.10 455.30 2.3K
13:55 455.20 455.20 455.20 455.20 0.6K
13:58 455.33 455.70 455.33 455.70 8.7K
13:59 455.40 455.40 455.40 455.40 2.2K
14:00 455.20 455.20 455.20 455.20 0.0K
14:03 455.30 455.56 455.30 455.56 0.5K
14:04 455.67 455.67 455.67 455.67 0.0K
14:05 455.60 455.60 455.60 455.60 0.0K
14:06 455.50 455.50 455.50 455.50 1.5K
14:07 455.58 455.58 455.58 455.58 0.0K
14:09 455.30 455.30 455.30 455.30 0.4K
14:11 455.60 455.60 455.60 455.60 1.0K
14:15 456.00 456.00 456.00 456.00 0.2K
14:16 455.90 455.90 455.90 455.90 0.0K
14:17 456.09 456.09 455.90 455.90 2.3K
14:18 455.88 456.02 455.88 456.02 5.4K
14:19 455.97 455.97 455.97 455.97 0.5K
14:20 456.10 456.10 456.10 456.10 4.7K
14:21 456.10 456.10 456.00 456.00 2.8K
14:22 456.30 456.30 456.30 456.30 0.0K
14:23 456.20 456.20 455.80 455.80 1.5K
14:24 455.70 455.70 455.70 455.70 0.1K
14:25 455.80 455.80 455.80 455.80 0.8K
14:26 455.90 455.90 455.80 455.80 11.3K
14:27 455.93 455.93 455.93 455.93 0.2K
14:28 455.93 455.93 455.93 455.93 0.3K
14:29 456.10 456.10 455.90 455.90 1.7K
14:30 456.00 456.50 455.90 456.50 2.8K
14:31 456.10 456.30 456.10 456.30 2.4K
14:32 456.30 456.30 456.30 456.30 0.2K
14:33 456.50 456.50 456.40 456.40 6.9K
14:34 456.40 456.40 456.40 456.40 0.0K
14:35 456.10 456.10 456.10 456.10 1.6K
14:36 456.30 456.30 456.30 456.30 0.0K
14:37 456.40 456.40 456.40 456.40 1.0K
14:38 456.50 456.60 456.50 456.60 0.2K
14:39 456.70 456.70 456.30 456.30 2.2K
14:41 456.40 456.40 456.40 456.40 3.2K
14:42 456.50 456.79 456.50 456.79 2.6K
14:43 456.60 456.60 456.60 456.60 0.0K
14:44 456.60 456.60 456.60 456.60 0.0K
14:46 457.00 457.10 457.00 457.10 4.3K
14:47 456.90 457.00 456.90 457.00 5.0K
14:49 456.80 456.80 456.10 456.40 5.0K
14:51 456.50 456.60 456.20 456.60 4.7K
14:52 456.40 456.60 456.40 456.60 0.4K
14:54 456.60 456.60 456.60 456.60 0.4K
14:55 456.60 456.60 456.60 456.60 1.0K
14:57 456.50 456.50 456.40 456.40 1.3K
14:58 456.50 456.50 456.50 456.50 0.1K
15:00 456.80 456.90 456.70 456.70 3.6K
15:01 457.20 457.41 457.20 457.23 2.1K
15:02 457.50 457.50 457.50 457.50 6.4K
15:03 457.40 457.40 457.10 457.10 3.1K
15:05 457.60 457.65 457.40 457.40 5.6K
15:07 457.60 457.60 457.50 457.50 3.6K
15:09 457.70 457.70 457.30 457.30 1.2K
15:10 457.20 457.20 457.06 457.06 1.3K
15:11 457.40 457.40 457.40 457.40 0.2K
15:13 457.50 457.50 457.50 457.50 0.9K
15:14 457.60 457.60 457.60 457.60 0.6K
15:16 457.70 457.87 457.60 457.87 3.5K
15:17 457.70 457.70 457.70 457.70 0.0K
15:18 457.50 457.70 457.50 457.70 0.6K
15:19 457.50 457.50 457.50 457.50 23.5K
15:20 458.20 458.60 458.10 458.10 12.5K
15:21 458.00 458.10 458.00 458.00 6.9K
15:22 457.80 457.80 457.50 457.63 2.3K
15:23 457.50 457.50 457.50 457.50 2.7K
15:26 457.52 457.52 457.52 457.52 2.1K
15:27 457.40 457.40 457.40 457.40 0.0K
15:28 457.30 457.30 457.30 457.30 1.1K
15:29 457.10 457.10 457.10 457.10 2.5K
15:30 457.30 457.30 457.10 457.10 0.9K
15:31 457.00 457.20 457.00 457.20 1.7K
15:32 457.60 457.60 457.55 457.55 2.9K
15:33 457.40 457.50 457.40 457.50 2.4K
15:34 457.50 457.60 457.41 457.60 4.5K
15:36 457.50 457.50 457.50 457.50 0.0K
15:37 457.60 457.60 457.50 457.60 1.8K
15:38 457.60 457.64 457.50 457.50 4.2K
15:39 457.90 457.90 457.60 457.60 8.8K
15:40 457.50 457.50 457.40 457.40 1.8K
15:41 457.30 457.30 457.30 457.30 0.9K
15:44 457.38 457.38 457.38 457.38 0.2K
15:45 457.30 457.30 457.20 457.20 2.2K
15:47 457.30 457.30 457.30 457.30 0.3K
15:48 457.30 457.30 457.10 457.10 7.5K
15:49 457.09 457.09 457.09 457.09 2.3K
15:50 457.00 457.00 456.90 456.90 2.4K
15:51 456.81 456.81 456.81 456.81 0.2K
15:53 456.90 456.90 456.90 456.90 4.8K
15:54 457.00 457.00 456.60 456.60 6.6K
15:55 456.50 456.60 456.40 456.60 7.1K
15:56 456.59 456.59 456.59 456.59 1.3K
15:58 456.70 456.70 456.70 456.70 0.0K
15:59 456.60 456.60 456.60 456.60 7.0K
16:00 456.50 456.50 456.50 456.50 0.0K
16:01 456.80 456.80 456.80 456.80 2.4K
16:02 456.90 457.10 456.80 456.80 9.8K
16:03 456.70 456.90 456.70 456.90 0.1K
16:04 456.70 456.70 456.60 456.60 1.8K
16:05 456.50 456.50 456.50 456.50 2.6K
16:06 456.50 456.70 456.50 456.60 4.8K
16:07 456.60 456.60 456.60 456.60 1.8K
16:08 456.42 456.42 456.42 456.42 0.8K
16:09 456.40 456.40 456.20 456.20 5.2K
16:10 456.20 456.20 456.10 456.10 0.9K
16:11 456.00 456.40 456.00 456.40 8.5K
16:12 456.40 456.40 456.28 456.40 3.6K
16:13 456.40 456.40 456.20 456.20 2.1K
16:15 456.00 456.00 456.00 456.00 46.7K
16:16 456.10 456.30 456.10 456.30 2.0K
16:17 456.20 456.20 456.10 456.10 3.7K
16:18 456.30 456.60 456.30 456.60 5.2K
16:19 456.60 456.60 456.40 456.40 0.9K
16:20 456.70 456.70 456.40 456.40 4.1K
16:21 456.20 456.20 456.20 456.20 1.1K
16:22 456.30 456.30 456.30 456.30 0.3K
16:24 456.10 456.10 456.10 456.10 3.6K
16:25 456.10 456.10 455.90 456.00 10.2K
16:26 455.90 456.10 455.90 456.00 3.6K
16:27 457.00 457.00 455.90 455.90 1.2K
16:28 455.90 455.90 455.70 455.70 4.6K
16:29 455.70 455.80 455.50 455.80 6.2K
16:35 455.60 455.60 455.60 455.60 1,194.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし