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
08:00 468.60 470.28 468.60 470.28 6.7K
08:01 469.20 470.30 469.20 470.30 2.7K
08:02 470.16 470.16 470.16 470.16 0.1K
08:03 470.50 471.40 469.20 469.30 12.4K
08:04 469.60 470.30 469.40 469.90 9.0K
08:05 470.30 470.50 470.30 470.50 2.9K
08:06 470.50 470.50 469.80 469.80 2.2K
08:07 469.90 469.90 469.90 469.90 2.1K
08:08 469.40 469.60 468.90 468.90 2.7K
08:09 469.00 469.30 468.70 468.80 3.9K
08:10 468.90 468.90 468.90 468.90 1.2K
08:12 468.80 469.90 468.80 469.90 0.8K
08:13 469.90 469.90 469.70 469.70 3.2K
08:14 470.00 470.00 470.00 470.00 3.1K
08:15 470.50 471.30 470.30 471.30 3.3K
08:16 470.90 471.40 470.60 471.40 14.3K
08:17 471.50 472.00 471.50 472.00 1.5K
08:18 472.00 472.00 471.60 471.73 7.1K
08:19 471.70 471.70 471.40 471.40 2.6K
08:20 470.70 470.70 470.70 470.70 0.0K
08:21 471.20 471.20 471.20 471.20 0.2K
08:22 470.50 470.50 470.10 470.20 2.9K
08:23 469.88 470.00 469.88 470.00 3.1K
08:24 469.75 470.20 469.75 470.20 17.3K
08:25 469.80 470.20 469.80 470.03 2.1K
08:26 470.00 470.00 470.00 470.00 1.6K
08:27 469.40 469.80 469.40 469.80 1.8K
08:28 469.30 469.90 469.30 469.90 0.0K
08:29 469.80 469.80 469.50 469.70 2.9K
08:30 469.10 469.57 469.10 469.57 1.4K
08:31 469.57 469.57 469.30 469.30 1.4K
08:32 468.80 468.80 468.80 468.80 0.3K
08:33 468.90 468.90 468.90 468.90 0.0K
08:34 469.20 469.20 469.20 469.20 0.0K
08:35 469.20 469.80 469.20 469.80 6.1K
08:36 470.10 470.10 469.92 469.92 1.1K
08:37 470.02 470.02 469.52 469.70 5.4K
08:38 469.30 469.30 469.30 469.30 2.4K
08:39 469.40 469.50 469.40 469.42 1.6K
08:40 469.20 469.20 468.78 468.78 1.7K
08:41 469.00 469.00 468.50 468.50 1.3K
08:42 469.20 469.20 468.90 468.90 0.7K
08:43 469.20 469.20 468.90 468.90 3.2K
08:44 469.10 469.20 469.10 469.20 3.1K
08:45 469.40 469.40 469.40 469.40 0.0K
08:47 469.40 469.50 469.40 469.50 2.3K
08:49 469.96 469.96 469.70 469.70 1.2K
08:50 469.60 469.60 469.60 469.60 0.0K
08:51 469.44 469.44 469.44 469.44 0.2K
08:53 469.40 469.70 469.40 469.70 0.3K
08:54 469.50 469.60 469.49 469.60 0.4K
08:55 469.66 469.66 469.10 469.14 11.0K
08:56 469.30 469.30 469.20 469.20 1.0K
08:57 468.90 468.90 468.90 468.90 0.1K
08:59 468.90 468.90 468.90 468.90 0.4K
09:00 469.10 469.10 468.80 468.80 0.6K
09:01 468.90 468.90 468.90 468.90 3.1K
09:02 469.10 469.10 468.60 468.60 4.5K
09:03 469.20 469.20 469.07 469.07 1.5K
09:04 468.90 468.90 468.90 468.90 0.8K
09:05 468.80 468.80 468.80 468.80 1.2K
09:06 468.80 468.80 468.80 468.80 0.1K
09:07 468.80 468.90 468.80 468.90 1.2K
09:08 468.90 468.90 468.90 468.90 1.5K
09:10 469.00 469.00 469.00 469.00 4.5K
09:11 468.90 468.90 468.90 468.90 0.4K
09:13 469.10 469.10 469.10 469.10 1.1K
09:15 469.20 469.20 469.08 469.08 0.4K
09:17 469.50 469.50 469.30 469.30 1.0K
09:18 469.34 469.50 469.34 469.50 0.2K
09:19 469.38 469.38 469.38 469.38 0.2K
09:21 469.30 469.30 469.30 469.30 0.7K
09:22 469.50 469.50 469.30 469.30 2.6K
09:23 469.40 469.50 469.34 469.50 1.1K
09:24 469.70 469.70 469.70 469.70 0.6K
09:25 469.50 469.50 469.50 469.50 1.4K
09:26 469.40 469.40 469.40 469.40 0.0K
09:27 469.70 469.70 469.70 469.70 30.0K
09:29 470.00 470.30 469.90 470.00 4.5K
09:30 469.99 469.99 469.99 469.99 0.7K
09:32 469.90 469.90 469.90 469.90 2.1K
09:37 470.24 470.24 470.24 470.24 2.0K
09:38 470.36 470.36 470.36 470.36 2.1K
09:39 470.60 470.60 470.60 470.60 3.8K
09:41 470.74 470.74 469.80 469.80 5.9K
09:42 469.90 469.90 469.90 469.90 1.7K
09:43 469.70 469.70 469.70 469.70 1.4K
09:44 469.70 469.90 469.70 469.90 6.3K
09:45 469.60 469.90 469.60 469.90 3.9K
09:46 469.60 469.82 469.60 469.82 0.9K
09:47 469.99 470.20 469.99 470.20 5.2K
09:48 470.44 470.44 470.44 470.44 1.3K
09:49 470.38 470.38 470.38 470.38 0.5K
09:50 469.90 469.90 469.79 469.79 1.0K
09:52 469.60 470.40 469.60 470.40 5.4K
09:53 470.70 470.70 470.70 470.70 1.0K
09:54 470.90 470.90 470.90 470.90 0.0K
09:56 470.90 470.90 470.40 470.40 0.2K
09:58 470.30 470.40 470.30 470.40 0.9K
10:00 470.40 470.40 470.40 470.40 2.0K
10:01 470.22 470.22 470.00 470.00 1.9K
10:02 470.00 470.00 469.94 469.94 1.0K
10:03 470.10 470.10 469.70 469.70 4.1K
10:04 469.90 469.90 469.90 469.90 0.2K
10:05 469.90 470.00 469.90 470.00 0.2K
10:06 470.20 470.20 470.10 470.10 2.4K
10:08 470.20 470.40 470.20 470.40 0.5K
10:10 469.70 469.92 469.70 469.92 0.4K
10:13 470.20 470.20 470.20 470.20 0.3K
10:14 470.24 470.24 470.24 470.24 0.8K
10:16 471.00 471.00 471.00 471.00 1.7K
10:17 471.40 471.40 471.30 471.40 2.1K
10:18 471.10 471.10 471.10 471.10 1.9K
10:20 471.00 471.00 471.00 471.00 0.2K
10:21 470.80 470.80 470.80 470.80 0.0K
10:22 470.92 470.92 470.92 470.92 1.3K
10:26 471.00 471.00 471.00 471.00 0.0K
10:28 471.00 471.00 471.00 471.00 0.9K
10:31 471.00 471.00 471.00 471.00 0.0K
10:32 471.00 471.00 471.00 471.00 0.3K
10:33 471.02 471.20 471.02 471.20 0.7K
10:35 470.80 470.80 470.70 470.74 2.4K
10:36 470.50 470.50 470.50 470.50 0.0K
10:37 470.67 470.67 470.67 470.67 0.1K
10:38 470.70 470.70 470.64 470.64 3.2K
10:39 470.60 470.60 470.60 470.60 0.5K
10:40 470.50 470.50 470.50 470.50 0.0K
10:42 470.90 471.30 470.90 471.30 11.8K
10:44 471.20 471.20 471.20 471.20 0.9K
10:45 471.30 471.30 471.10 471.10 1.7K
10:48 471.30 471.30 471.14 471.14 0.2K
10:49 471.20 471.20 471.20 471.20 1.2K
10:50 471.27 471.60 471.27 471.50 3.9K
10:51 471.28 471.28 471.28 471.28 1.8K
10:52 471.60 471.60 471.60 471.60 0.1K
10:54 471.34 471.60 471.34 471.60 1.3K
10:55 471.10 471.20 471.10 471.20 2.6K
10:56 471.20 471.30 471.20 471.30 1.4K
10:57 471.10 471.40 471.10 471.27 1.5K
11:00 471.20 471.40 471.20 471.40 1.2K
11:01 471.31 471.31 471.20 471.20 8.4K
11:03 471.20 471.20 471.16 471.16 1.9K
11:04 471.20 471.20 471.20 471.20 0.9K
11:05 471.10 471.10 471.00 471.00 1.4K
11:06 471.10 471.30 471.10 471.30 0.9K
11:08 471.20 471.20 471.20 471.20 1.1K
11:10 471.21 471.21 471.10 471.10 2.4K
11:11 471.20 471.20 471.16 471.16 0.6K
11:12 471.10 471.30 471.10 471.17 3.1K
11:17 471.60 471.60 471.60 471.60 0.0K
11:18 471.30 471.30 471.30 471.30 0.0K
11:19 471.50 471.50 471.40 471.40 0.0K
11:20 471.10 471.10 471.10 471.10 0.9K
11:22 470.90 470.90 470.90 470.90 0.0K
11:23 470.90 470.90 470.90 470.90 0.0K
11:25 470.90 470.90 470.90 470.90 0.0K
11:26 470.90 470.90 470.90 470.90 2.0K
11:28 470.70 470.70 470.70 470.70 1.8K
11:30 470.70 470.70 470.70 470.70 0.3K
11:33 470.70 470.70 470.70 470.70 0.3K
11:34 470.70 470.70 470.70 470.70 0.0K
11:35 471.00 471.00 470.70 470.74 1.9K
11:36 470.90 470.90 470.90 470.90 0.7K
11:38 471.10 471.10 471.10 471.10 0.3K
11:39 471.20 471.20 471.20 471.20 0.9K
11:41 471.04 471.04 470.90 470.90 2.2K
11:42 471.10 471.10 471.10 471.10 0.0K
11:44 471.00 471.00 470.97 470.97 0.0K
11:45 471.00 471.00 471.00 471.00 0.0K
11:46 470.84 470.84 470.84 470.84 0.6K
11:47 470.78 471.00 470.78 471.00 3.2K
11:48 471.10 471.10 471.10 471.10 0.0K
11:49 471.20 471.20 471.20 471.20 0.0K
11:50 471.20 471.50 471.20 471.30 5.0K
11:54 471.40 471.40 471.10 471.20 1.1K
11:56 471.08 471.20 471.08 471.20 0.1K
11:58 471.11 471.20 471.11 471.20 0.5K
11:59 471.30 471.30 471.30 471.30 0.5K
12:00 471.50 471.50 471.30 471.30 0.6K
12:02 471.20 471.40 471.20 471.40 0.5K
12:03 471.30 471.30 471.20 471.20 0.2K
12:07 471.42 471.42 471.40 471.40 7.4K
12:10 471.20 471.20 471.10 471.10 0.8K
12:12 471.60 472.10 471.60 472.10 11.0K
12:13 472.10 472.40 472.10 472.13 9.4K
12:14 472.50 472.50 472.50 472.50 1.5K
12:15 472.50 472.50 472.50 472.50 0.0K
12:17 472.60 472.60 472.50 472.50 4.9K
12:18 472.58 472.60 472.40 472.40 3.7K
12:19 472.50 472.50 472.50 472.50 0.0K
12:20 472.50 472.50 472.10 472.10 0.0K
12:23 471.90 471.90 471.65 471.70 1.0K
12:24 471.70 471.70 471.70 471.70 0.2K
12:27 471.80 471.80 471.80 471.80 0.2K
12:28 471.80 471.80 471.70 471.70 1.2K
12:29 471.80 471.80 471.60 471.60 0.2K
12:30 471.60 471.60 471.40 471.50 1.2K
12:31 471.49 471.49 471.10 471.10 1.8K
12:32 471.25 471.25 471.25 471.25 1.1K
12:33 471.30 471.30 471.25 471.25 1.3K
12:39 471.50 471.50 471.30 471.30 0.0K
12:40 471.30 471.30 471.30 471.30 1.1K
12:41 471.25 471.25 471.10 471.20 3.1K
12:43 471.40 471.40 471.40 471.40 0.6K
12:46 471.24 471.24 471.24 471.24 20.4K
12:47 471.10 471.60 471.10 471.60 1.1K
12:48 471.50 471.50 471.50 471.50 0.0K
12:49 471.10 471.30 471.10 471.30 5.9K
12:50 471.40 471.60 471.40 471.50 0.7K
12:51 471.60 471.70 471.60 471.70 8.3K
12:52 471.70 471.80 471.70 471.70 4.1K
12:53 471.70 471.70 471.70 471.70 0.4K
12:54 472.00 472.00 472.00 472.00 0.0K
12:55 471.80 471.80 471.70 471.70 0.8K
12:56 471.80 471.80 471.50 471.50 0.7K
12:57 471.49 472.00 471.49 472.00 6.3K
12:58 472.20 472.30 472.20 472.30 3.4K
13:00 472.10 472.10 472.10 472.10 3.4K
13:01 472.30 472.50 472.30 472.50 0.5K
13:02 472.50 472.70 472.50 472.70 4.0K
13:03 472.60 472.60 472.30 472.30 1.3K
13:04 472.40 472.40 472.29 472.29 2.8K
13:05 472.50 472.60 472.30 472.30 6.5K
13:06 472.40 472.40 472.40 472.40 0.6K
13:07 472.40 472.40 472.40 472.40 0.4K
13:08 472.40 472.40 472.40 472.40 1.1K
13:09 472.50 472.50 472.50 472.50 0.9K
13:10 472.49 472.49 472.40 472.40 1.7K
13:11 472.40 472.40 472.40 472.40 3.2K
13:12 472.60 472.60 472.60 472.60 0.0K
13:13 472.51 472.51 472.20 472.20 2.2K
13:14 472.20 472.30 472.20 472.30 0.2K
13:16 472.10 472.10 472.10 472.10 1.0K
13:18 472.00 472.00 472.00 472.00 0.1K
13:19 471.93 472.10 471.93 472.10 2.5K
13:20 471.94 471.94 471.90 471.90 2.0K
13:21 471.90 471.90 471.80 471.80 0.7K
13:23 471.60 471.60 471.60 471.60 0.0K
13:24 471.64 471.64 471.64 471.64 2.3K
13:25 471.60 471.60 471.60 471.60 3.6K
13:26 471.60 471.70 471.60 471.60 5.9K
13:27 471.70 471.70 471.50 471.50 3.6K
13:28 471.70 471.70 471.70 471.70 0.9K
13:29 471.40 471.40 471.40 471.40 0.0K
13:30 471.80 471.80 471.80 471.80 0.1K
13:31 471.56 471.56 471.56 471.56 0.3K
13:32 471.40 471.40 471.40 471.40 1.0K
13:33 471.10 471.50 471.10 471.50 2.6K
13:37 471.50 471.70 471.50 471.60 6.6K
13:38 471.40 471.50 471.40 471.50 1.6K
13:40 471.50 471.50 471.50 471.50 1.9K
13:41 471.50 471.50 471.39 471.39 0.8K
13:42 471.24 471.24 471.24 471.24 0.4K
13:43 471.40 471.40 471.40 471.40 2.8K
13:45 471.48 471.48 471.48 471.48 0.0K
13:46 471.30 471.30 471.20 471.20 3.4K
13:47 471.60 471.60 471.60 471.60 1.1K
13:48 471.50 471.60 471.40 471.60 3.9K
13:49 471.40 471.70 471.40 471.70 3.3K
13:50 471.60 471.60 471.60 471.60 1.3K
13:51 471.20 471.20 471.20 471.20 2.2K
13:52 471.20 471.20 471.20 471.20 0.0K
13:53 471.30 471.30 471.30 471.30 2.6K
13:54 471.80 472.00 471.80 472.00 6.7K
13:55 472.30 472.50 472.30 472.50 1.5K
13:56 472.10 472.10 472.10 472.10 1.1K
13:57 472.11 472.20 472.09 472.20 0.7K
13:58 472.00 472.00 471.90 471.90 0.8K
14:00 471.50 471.50 471.50 471.50 0.1K
14:02 471.50 471.50 471.40 471.40 1.3K
14:04 471.40 471.40 471.14 471.14 0.8K
14:05 471.30 471.50 471.30 471.50 1.8K
14:06 471.42 471.42 471.42 471.42 0.1K
14:07 471.40 471.60 471.40 471.60 2.4K
14:09 471.34 471.34 471.34 471.34 0.0K
14:10 471.30 471.30 471.30 471.30 0.0K
14:12 471.42 471.42 471.42 471.42 1.1K
14:13 471.40 471.40 471.40 471.40 1.2K
14:15 471.40 471.40 471.40 471.40 4.6K
14:19 471.50 471.70 471.50 471.70 0.0K
14:20 471.70 471.70 471.70 471.70 0.0K
14:21 471.56 471.56 471.56 471.56 1.5K
14:23 471.40 471.70 471.40 471.70 2.8K
14:24 471.50 471.60 471.50 471.60 1.0K
14:25 471.41 471.80 471.41 471.80 2.7K
14:26 471.80 472.30 471.80 472.10 1.2K
14:27 472.00 472.00 472.00 472.00 2.0K
14:29 471.50 471.70 471.50 471.70 2.5K
14:30 471.40 471.54 471.40 471.54 2.3K
14:31 471.80 472.60 471.80 472.60 1.6K
14:33 472.86 472.86 472.70 472.70 2.2K
14:34 472.80 473.13 472.80 473.13 13.6K
14:35 473.20 473.40 473.20 473.40 1.9K
14:36 473.40 473.40 473.20 473.40 2.1K
14:37 473.70 473.70 473.50 473.50 4.3K
14:38 473.20 473.31 473.20 473.31 1.2K
14:40 472.90 472.90 472.70 472.70 3.6K
14:41 472.70 472.77 472.70 472.77 0.7K
14:42 472.89 472.90 472.89 472.90 0.2K
14:43 472.80 472.80 472.80 472.80 0.1K
14:44 472.81 472.81 472.81 472.81 0.2K
14:45 472.70 472.70 472.40 472.40 126.9K
14:46 472.30 472.30 472.20 472.20 1.1K
14:47 472.03 472.03 472.03 472.03 0.1K
14:48 472.00 472.14 472.00 472.14 3.9K
14:50 471.80 471.94 471.80 471.94 0.1K
14:51 471.80 472.10 471.80 472.10 0.8K
14:55 471.98 472.20 471.90 471.90 5.6K
14:57 471.80 472.00 471.80 472.00 1.7K
15:00 472.00 472.00 471.80 471.80 1.5K
15:01 472.10 472.10 472.09 472.09 0.4K
15:02 472.20 472.30 472.20 472.20 1.3K
15:03 472.10 472.10 472.10 472.10 3.0K
15:04 472.20 472.20 472.20 472.20 0.4K
15:05 472.40 472.50 472.40 472.50 2.0K
15:06 472.30 472.30 472.30 472.30 4.8K
15:07 472.22 472.22 472.22 472.22 0.0K
15:08 472.40 472.40 472.39 472.39 1.6K
15:09 472.14 472.30 472.14 472.30 2.4K
15:10 472.50 472.60 472.44 472.60 2.0K
15:11 472.50 472.50 472.50 472.50 0.3K
15:12 472.48 472.48 472.48 472.48 0.1K
15:13 472.30 472.30 472.30 472.30 1.0K
15:14 472.16 472.16 472.16 472.16 0.0K
15:15 472.40 472.40 472.40 472.40 1.0K
15:16 472.50 472.80 472.50 472.80 2.0K
15:17 472.98 472.98 472.90 472.90 0.9K
15:18 472.89 472.89 472.89 472.89 0.8K
15:19 473.00 473.00 472.90 472.90 1.3K
15:20 472.90 473.10 472.90 473.10 2.4K
15:21 472.90 472.90 472.90 472.90 1.2K
15:22 473.00 473.40 473.00 473.30 3.1K
15:23 473.50 473.50 473.10 473.10 0.6K
15:24 473.30 473.30 473.30 473.30 0.8K
15:25 473.40 473.65 473.40 473.59 2.0K
15:26 473.40 473.44 473.40 473.44 2.2K
15:27 473.60 473.60 473.60 473.60 2.9K
15:28 473.80 473.80 473.60 473.70 5.0K
15:29 473.60 474.00 473.60 474.00 6.0K
15:30 474.10 474.10 473.70 473.70 2.7K
15:32 473.20 473.20 473.20 473.20 2.3K
15:33 473.20 473.20 473.20 473.20 1.2K
15:34 473.40 473.40 473.40 473.40 2.4K
15:35 473.32 473.50 473.32 473.50 3.4K
15:36 473.60 473.60 473.60 473.60 0.4K
15:37 473.60 473.60 473.40 473.60 1.0K
15:39 473.70 473.70 473.70 473.70 2.0K
15:40 473.60 473.60 473.60 473.60 4.7K
15:41 473.80 473.80 473.80 473.80 0.7K
15:42 473.60 473.70 473.60 473.70 1.0K
15:44 473.75 473.90 473.75 473.90 0.6K
15:45 473.70 473.78 473.70 473.78 1.6K
15:47 473.90 473.90 473.90 473.90 1.5K
15:48 473.80 473.90 473.60 473.60 6.9K
15:49 474.10 474.10 474.10 474.10 0.0K
15:50 473.80 473.80 473.80 473.80 0.0K
15:51 473.70 473.70 473.70 473.70 2.1K
15:53 473.40 473.40 473.40 473.40 0.9K
15:55 473.50 473.70 473.50 473.70 3.7K
15:56 473.70 473.90 473.70 473.90 1.0K
15:57 473.90 474.30 473.90 474.30 7.8K
15:58 474.30 474.30 474.30 474.30 1.7K
15:59 474.30 474.30 474.10 474.10 1.7K
16:00 474.10 474.10 473.90 474.00 7.2K
16:01 474.00 474.00 473.90 473.90 5.4K
16:02 474.00 474.00 473.70 473.70 4.2K
16:03 473.50 473.78 473.50 473.59 5.2K
16:04 474.00 474.00 473.79 473.79 4.7K
16:05 473.90 473.90 473.90 473.90 3.2K
16:06 474.00 474.00 473.90 474.00 6.7K
16:07 473.90 474.10 473.90 474.10 0.0K
16:08 474.10 474.10 474.00 474.00 2.1K
16:09 474.10 474.10 474.10 474.10 3.8K
16:10 474.00 474.00 473.90 473.90 2.2K
16:12 474.10 474.10 474.05 474.10 4.2K
16:13 474.10 474.10 474.06 474.06 5.1K
16:14 474.00 474.00 473.80 473.80 0.4K
16:15 473.96 473.96 473.80 473.80 3.0K
16:16 473.80 473.80 473.40 473.49 7.8K
16:18 473.70 473.70 473.70 473.70 3.5K
16:19 473.60 473.60 473.50 473.50 6.7K
16:20 473.46 473.60 473.30 473.60 8.7K
16:21 473.60 473.60 473.30 473.30 6.4K
16:22 473.40 473.40 473.20 473.20 3.4K
16:23 473.12 473.12 473.00 473.00 3.1K
16:24 473.00 473.40 473.00 473.40 10.8K
16:25 473.30 473.30 473.12 473.30 9.9K
16:26 473.19 473.19 472.90 472.90 7.0K
16:27 473.01 473.30 473.01 473.10 5.2K
16:28 473.09 473.10 473.09 473.10 4.4K
16:29 473.00 473.00 472.40 472.60 11.7K
16:35 475.50 475.50 475.50 475.50 1,743.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし