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
08:00 473.80 475.80 473.80 475.80 13.3K
08:01 473.80 473.80 473.40 473.40 2.0K
08:02 474.16 474.16 472.80 472.80 9.1K
08:03 473.60 474.20 473.60 474.20 1.1K
08:04 474.70 474.70 473.90 473.93 3.1K
08:05 473.80 474.30 473.60 473.60 0.0K
08:06 472.90 473.00 472.90 473.00 2.2K
08:07 473.00 473.40 473.00 473.40 2.3K
08:08 472.50 472.60 472.50 472.60 0.7K
08:09 472.80 472.80 472.50 472.50 0.8K
08:10 472.00 472.00 472.00 472.00 0.0K
08:11 472.60 472.70 472.60 472.70 2.7K
08:12 473.30 473.70 472.80 472.80 5.0K
08:13 473.10 473.50 473.10 473.50 5.8K
08:14 472.90 473.20 472.80 473.10 3.5K
08:15 473.00 473.00 473.00 473.00 9.1K
08:16 473.10 473.27 473.00 473.20 10.2K
08:17 472.90 472.90 472.90 472.90 0.0K
08:18 472.70 473.60 472.70 473.60 7.4K
08:19 473.70 473.70 473.00 473.00 4.3K
08:20 472.70 472.90 472.70 472.82 0.7K
08:21 473.20 473.70 473.20 473.70 3.1K
08:22 474.20 474.20 473.80 474.00 5.4K
08:23 473.85 473.85 473.85 473.85 0.0K
08:24 474.10 474.10 473.90 473.90 2.8K
08:25 474.20 474.20 473.53 473.53 4.8K
08:26 473.50 473.50 473.50 473.50 0.0K
08:27 473.70 473.70 473.70 473.70 0.7K
08:28 474.00 474.00 473.70 473.70 0.1K
08:30 473.46 473.46 473.46 473.46 0.0K
08:31 473.10 473.10 472.90 472.90 5.5K
08:32 472.90 473.07 472.83 472.93 3.4K
08:33 473.10 473.10 472.90 473.10 1.3K
08:34 472.60 472.80 472.60 472.80 1.8K
08:35 472.70 472.97 472.50 472.50 2.6K
08:38 472.50 472.50 472.50 472.50 0.0K
08:39 472.30 472.30 472.30 472.30 2.4K
08:40 472.30 472.50 472.20 472.50 10.2K
08:41 471.70 471.70 471.20 471.20 26.6K
08:42 471.20 471.20 471.06 471.06 5.4K
08:44 470.25 470.25 470.25 470.25 1.7K
08:45 470.40 470.60 470.40 470.60 0.2K
08:46 470.90 470.90 470.90 470.90 1.2K
08:47 471.00 471.00 471.00 471.00 0.3K
08:48 470.80 470.80 470.80 470.80 1.1K
08:49 470.80 470.80 470.80 470.80 1.5K
08:50 470.50 470.60 470.50 470.60 0.2K
08:51 470.40 470.40 470.40 470.40 0.6K
08:52 470.90 470.90 470.90 470.90 0.3K
08:53 471.10 471.10 471.10 471.10 0.5K
08:54 471.10 471.10 470.60 470.60 805.0K
08:55 470.40 470.60 470.00 470.00 809.3K
08:57 470.10 470.10 469.90 469.90 0.7K
08:59 469.50 469.50 469.40 469.40 2.0K
09:00 469.20 469.80 469.10 469.10 0.8K
09:01 468.80 468.80 468.40 468.50 2.4K
09:02 468.60 468.60 468.50 468.50 2.4K
09:03 468.00 468.10 468.00 468.10 17.5K
09:04 468.23 468.23 468.23 468.23 0.1K
09:05 468.24 468.70 468.24 468.67 5.8K
09:06 468.80 468.80 468.80 468.80 0.0K
09:07 469.40 469.40 469.20 469.20 0.7K
09:08 469.60 469.60 468.70 468.70 5.8K
09:09 468.56 468.56 468.56 468.56 0.2K
09:10 468.50 468.50 468.50 468.50 1.1K
09:11 468.65 468.65 468.65 468.65 0.2K
09:12 468.78 468.78 468.78 468.78 1.3K
09:13 468.40 468.40 468.40 468.40 2.6K
09:14 468.30 468.50 468.30 468.50 2.6K
09:16 468.34 468.34 467.60 467.60 14.2K
09:17 467.90 467.90 467.90 467.90 0.3K
09:19 468.22 468.60 468.22 468.60 0.7K
09:20 468.20 468.30 468.00 468.30 1.3K
09:21 468.02 468.10 468.02 468.10 0.6K
09:22 467.40 467.40 467.40 467.40 0.3K
09:23 467.54 467.54 467.54 467.54 0.4K
09:24 467.20 467.20 467.20 467.20 0.4K
09:25 467.00 467.00 466.90 466.90 2.9K
09:26 467.30 467.30 467.30 467.30 0.0K
09:27 467.80 468.40 467.80 468.40 1.1K
09:28 468.10 468.40 468.02 468.40 4.8K
09:29 467.96 467.96 467.96 467.96 0.1K
09:30 468.40 468.40 468.40 468.40 0.0K
09:31 468.10 468.10 468.00 468.00 3.7K
09:32 467.80 467.80 467.60 467.70 2.0K
09:33 467.74 467.74 467.74 467.74 0.3K
09:34 467.60 467.60 467.50 467.50 1.9K
09:35 467.70 467.70 467.70 467.70 1.2K
09:36 468.00 468.00 468.00 468.00 1.2K
09:37 468.20 468.20 468.10 468.19 1.5K
09:39 468.50 469.00 468.50 469.00 0.0K
09:42 469.20 469.20 469.19 469.19 1.2K
09:43 469.32 469.32 469.28 469.28 2.0K
09:44 469.00 469.10 469.00 469.10 0.0K
09:45 468.90 469.12 468.80 469.12 11.0K
09:46 469.20 469.50 469.20 469.30 6.6K
09:47 469.00 469.00 469.00 469.00 1.2K
09:50 468.96 468.96 468.96 468.96 2.4K
09:51 469.10 469.10 469.10 469.10 0.0K
09:53 469.60 470.00 469.60 469.60 3.8K
09:55 469.80 469.80 469.80 469.80 4.6K
09:56 470.14 470.14 470.14 470.14 0.3K
09:57 470.00 470.30 470.00 470.30 4.6K
09:58 470.70 470.70 470.10 470.10 2.8K
10:00 470.10 470.10 470.10 470.10 0.2K
10:01 470.21 470.21 470.10 470.10 0.3K
10:03 470.30 470.60 470.30 470.60 1.0K
10:05 470.50 470.50 470.32 470.32 0.2K
10:06 470.70 470.70 470.70 470.70 0.1K
10:07 470.80 470.80 470.80 470.80 1.4K
10:09 470.60 470.70 470.40 470.40 1.7K
10:10 470.37 470.37 470.32 470.32 12.1K
10:11 470.36 470.50 470.36 470.50 5.7K
10:12 470.40 470.40 470.40 470.40 0.0K
10:13 470.70 471.30 470.70 471.30 3.5K
10:14 471.10 471.10 471.10 471.10 2.0K
10:15 470.70 470.70 470.70 470.70 1.8K
10:16 470.50 470.50 470.50 470.50 0.5K
10:17 470.50 470.50 470.50 470.50 1.1K
10:19 470.50 470.50 470.34 470.34 2.2K
10:20 470.50 470.50 470.36 470.36 3.7K
10:21 470.36 470.80 470.36 470.80 0.3K
10:22 470.70 470.80 470.70 470.80 3.6K
10:24 471.00 471.00 471.00 471.00 1.1K
10:26 470.60 470.60 470.60 470.60 0.3K
10:27 470.40 470.70 470.40 470.70 1.0K
10:30 470.70 470.70 470.68 470.68 0.1K
10:32 470.70 470.70 470.60 470.60 1.2K
10:34 470.80 471.20 470.80 471.20 2.8K
10:35 471.28 471.28 471.28 471.28 0.5K
10:36 471.25 471.70 471.25 471.60 3.2K
10:37 471.58 471.58 471.58 471.58 0.3K
10:38 471.86 471.86 471.86 471.86 0.0K
10:39 471.90 471.90 471.90 471.90 0.9K
10:41 472.20 472.20 472.20 472.20 3.6K
10:43 472.20 472.20 472.20 472.20 12.3K
10:44 471.90 471.90 471.80 471.80 4.4K
10:46 472.40 472.40 472.38 472.38 1.1K
10:51 472.87 472.87 472.70 472.70 2.6K
10:52 472.60 472.60 472.55 472.55 1.1K
10:53 473.00 473.00 473.00 473.00 0.0K
10:55 472.70 472.70 472.70 472.70 0.0K
10:57 472.40 472.40 472.40 472.40 0.0K
10:58 472.20 472.20 472.20 472.20 1.1K
10:59 472.30 472.30 472.20 472.20 1.1K
11:00 472.30 472.30 472.30 472.30 0.0K
11:02 472.30 472.30 472.30 472.30 0.0K
11:04 472.30 472.30 472.30 472.30 1.2K
11:05 472.00 472.00 472.00 472.00 0.1K
11:06 472.10 472.10 472.10 472.10 0.0K
11:10 472.10 472.10 472.00 472.10 1.1K
11:16 471.70 471.70 471.70 471.70 1.2K
11:18 472.10 472.10 472.00 472.00 5.1K
11:20 472.10 472.10 472.10 472.10 1.2K
11:21 472.20 472.20 472.10 472.10 1.0K
11:22 472.30 472.40 472.30 472.40 0.3K
11:26 471.63 472.00 471.63 472.00 3.3K
11:30 471.90 472.10 471.90 472.10 15.3K
11:32 472.26 472.26 472.26 472.26 0.2K
11:33 472.40 472.40 472.40 472.40 0.0K
11:34 472.10 472.10 472.10 472.10 1.8K
11:36 472.50 472.50 472.00 472.00 6.8K
11:39 472.20 472.20 472.20 472.20 0.7K
11:40 471.90 471.90 471.90 471.90 0.2K
11:42 471.95 471.95 471.95 471.95 1.6K
11:43 471.98 471.98 471.98 471.98 0.5K
11:44 471.70 471.70 471.40 471.40 0.8K
11:46 471.30 471.30 471.27 471.27 1.5K
11:47 470.90 470.90 470.90 470.90 0.9K
11:49 470.78 470.78 470.60 470.60 3.7K
11:52 470.65 470.65 470.65 470.65 1.0K
11:53 470.50 470.50 470.50 470.50 1.2K
11:54 470.50 470.70 470.50 470.70 0.3K
11:55 470.65 470.65 470.65 470.65 0.8K
11:57 470.80 470.80 470.80 470.80 0.0K
11:59 470.60 470.60 470.60 470.60 1.0K
12:00 470.60 470.75 470.60 470.75 1.1K
12:01 470.90 470.90 470.90 470.90 0.8K
12:02 470.80 470.80 470.80 470.80 0.8K
12:03 470.99 470.99 470.99 470.99 0.5K
12:04 471.15 471.15 471.00 471.00 0.7K
12:05 471.00 471.20 471.00 471.20 4.2K
12:06 471.30 471.30 471.10 471.10 1.9K
12:08 471.30 471.30 471.20 471.20 0.8K
12:09 471.35 471.35 471.20 471.30 1.4K
12:12 470.90 470.90 470.30 470.30 2.8K
12:15 470.13 470.13 470.13 470.13 0.0K
12:16 469.80 469.90 469.80 469.90 4.7K
12:18 469.60 469.60 469.60 469.60 2.6K
12:21 469.70 469.70 469.70 469.70 0.0K
12:22 469.30 469.30 469.00 469.00 2.2K
12:24 469.20 469.20 469.20 469.20 0.0K
12:26 469.30 469.30 469.30 469.30 0.1K
12:27 469.10 469.10 469.10 469.10 0.2K
12:29 469.40 469.70 469.40 469.70 0.2K
12:31 469.60 469.60 469.60 469.60 0.0K
12:32 469.40 469.40 469.40 469.40 0.1K
12:34 469.60 469.80 469.60 469.80 2.5K
12:36 470.40 471.00 470.40 471.00 5.3K
12:37 471.30 471.60 471.30 471.60 0.1K
12:38 471.30 471.30 471.30 471.30 2.1K
12:39 471.20 471.20 471.20 471.20 1.2K
12:41 471.10 471.10 471.10 471.10 0.8K
12:44 471.03 471.20 471.03 471.20 0.7K
12:45 471.20 471.20 471.20 471.20 0.8K
12:46 471.10 471.10 471.10 471.10 0.0K
12:49 471.30 471.30 470.50 470.50 10.0K
12:50 470.70 470.70 470.70 470.70 0.0K
12:52 470.30 470.30 470.30 470.30 0.9K
12:54 470.50 470.90 470.50 470.90 10.0K
12:55 471.00 471.00 471.00 471.00 1.2K
12:56 470.60 470.60 470.60 470.60 0.3K
12:57 470.50 470.50 470.50 470.50 0.7K
12:58 470.80 470.90 470.80 470.90 6.0K
12:59 470.90 470.90 470.84 470.84 1.2K
13:00 471.10 471.10 471.10 471.10 0.6K
13:01 471.10 471.10 470.90 470.90 3.5K
13:03 470.80 470.90 470.60 470.65 1.3K
13:04 470.80 470.90 470.70 470.70 0.8K
13:06 470.60 470.60 470.44 470.44 0.4K
13:08 470.20 470.20 470.10 470.10 0.3K
13:13 469.60 469.60 469.60 469.60 1.2K
13:14 469.50 469.50 469.50 469.50 0.0K
13:16 469.20 469.50 469.20 469.50 8.0K
13:17 469.80 470.20 469.80 470.20 15.5K
13:20 470.40 470.40 470.40 470.40 3.8K
13:21 470.20 470.20 470.20 470.20 1.4K
13:22 470.10 470.10 470.10 470.10 1.7K
13:23 470.04 470.04 470.00 470.00 0.6K
13:26 469.80 469.80 469.70 469.70 1.0K
13:27 470.00 470.00 470.00 470.00 0.0K
13:28 470.00 470.00 469.90 469.90 1.8K
13:29 469.70 469.80 469.70 469.80 1.0K
13:30 470.00 470.20 470.00 470.20 1.3K
13:31 470.30 470.30 470.10 470.10 2.1K
13:32 470.00 470.00 470.00 470.00 1.2K
13:36 470.10 470.10 470.10 470.10 1.9K
13:38 470.20 470.20 470.20 470.20 0.3K
13:39 470.30 470.30 470.30 470.30 1.2K
13:40 470.40 470.40 470.40 470.40 2.0K
13:41 470.40 470.40 470.22 470.22 6.6K
13:42 470.20 470.20 470.20 470.20 0.0K
13:43 470.40 470.40 470.40 470.40 0.2K
13:44 470.50 470.50 470.50 470.50 1.3K
13:46 470.10 470.20 470.00 470.20 0.8K
13:47 469.90 469.90 469.90 469.90 0.1K
13:48 469.90 469.90 469.80 469.80 1.2K
13:49 469.72 469.72 469.72 469.72 0.1K
13:51 469.90 469.90 469.90 469.90 0.5K
13:54 469.80 469.80 469.70 469.70 0.3K
13:55 469.80 469.80 469.80 469.80 0.0K
13:56 469.60 469.60 469.60 469.60 1.8K
13:58 469.64 469.80 469.50 469.80 5.0K
13:59 469.65 469.65 469.20 469.30 12.8K
14:00 469.30 469.40 469.30 469.40 1.7K
14:01 469.20 469.20 469.20 469.20 0.0K
14:02 469.00 469.10 469.00 469.10 2.3K
14:04 469.50 469.50 469.30 469.30 2.9K
14:05 469.20 469.50 469.20 469.50 0.1K
14:06 469.30 469.30 469.30 469.30 0.2K
14:07 469.10 469.10 469.10 469.10 0.3K
14:09 469.30 469.30 469.30 469.30 6.1K
14:10 469.30 469.30 469.30 469.30 0.2K
14:12 469.80 469.80 469.80 469.80 0.1K
14:13 469.80 469.80 469.80 469.80 0.3K
14:15 470.00 470.00 470.00 470.00 0.7K
14:17 470.20 470.20 470.20 470.20 0.3K
14:19 470.30 470.30 470.30 470.30 0.6K
14:20 470.40 470.40 470.40 470.40 0.5K
14:21 470.30 470.30 470.30 470.30 2.2K
14:22 470.10 470.10 470.00 470.10 3.2K
14:23 469.94 470.40 469.94 470.40 0.2K
14:24 470.50 470.50 470.40 470.50 2.1K
14:25 470.50 470.50 470.40 470.40 3.8K
14:26 470.50 470.50 470.30 470.30 13.8K
14:27 470.50 470.60 470.50 470.60 4.0K
14:28 470.30 470.30 470.30 470.30 1.0K
14:29 470.10 470.10 470.00 470.10 1.1K
14:30 470.10 470.30 469.90 470.30 3.0K
14:31 470.30 470.30 470.30 470.30 0.0K
14:32 470.10 470.20 470.10 470.20 3.3K
14:33 470.00 470.30 470.00 470.30 4.8K
14:34 470.40 470.40 470.40 470.40 0.5K
14:35 470.20 470.20 470.20 470.20 1.4K
14:36 470.00 470.00 470.00 470.00 0.4K
14:38 470.30 470.40 470.20 470.20 2.8K
14:39 470.20 470.20 470.20 470.20 0.2K
14:40 470.20 470.30 470.20 470.30 2.8K
14:41 470.50 470.50 470.10 470.10 2.8K
14:42 470.30 470.60 470.30 470.60 5.0K
14:43 470.60 470.60 470.40 470.40 0.2K
14:44 470.80 470.80 470.80 470.80 2.8K
14:45 470.70 470.80 470.70 470.80 0.4K
14:46 470.80 470.80 470.60 470.60 1.5K
14:47 470.59 470.59 470.40 470.40 3.0K
14:48 470.30 470.30 469.90 469.90 1.8K
14:49 470.30 470.30 470.30 470.30 1.5K
14:50 470.30 470.30 470.00 470.00 2.0K
14:51 470.10 470.10 470.10 470.10 1.6K
14:52 470.10 470.90 470.10 470.90 31.4K
14:53 470.90 470.90 470.90 470.90 38.8K
14:54 470.85 470.90 470.70 470.90 12.2K
14:55 471.20 471.20 470.90 470.90 4.3K
14:58 471.00 471.00 470.70 470.70 4.9K
14:59 471.30 471.30 471.20 471.20 1.3K
15:00 470.50 470.60 470.50 470.60 3.3K
15:01 469.90 470.10 469.90 470.10 2.9K
15:02 469.90 469.90 469.90 469.90 0.7K
15:03 470.30 470.30 470.30 470.30 2.1K
15:04 470.20 470.40 470.20 470.40 2.9K
15:05 470.50 470.50 470.00 470.10 8.5K
15:06 470.30 470.50 470.30 470.50 3.7K
15:07 470.80 470.80 470.80 470.80 2.7K
15:08 470.30 470.30 470.10 470.10 13.9K
15:09 470.30 470.60 470.30 470.33 2.4K
15:10 470.70 470.80 470.70 470.80 0.3K
15:11 471.00 471.20 471.00 471.20 5.3K
15:12 471.10 471.10 470.90 470.90 2.8K
15:13 470.50 470.50 470.30 470.30 3.1K
15:14 470.20 470.20 470.10 470.10 2.2K
15:16 470.00 470.00 469.70 469.70 5.3K
15:17 470.00 470.00 470.00 470.00 2.1K
15:18 470.00 470.74 470.00 470.74 9.7K
15:19 470.70 471.20 470.70 471.10 4.4K
15:20 471.00 471.00 470.90 471.00 11.9K
15:21 471.00 471.00 470.70 470.70 5.3K
15:23 470.70 470.70 470.40 470.40 6.9K
15:24 470.60 470.60 470.60 470.60 0.0K
15:25 470.30 470.30 470.30 470.30 5.5K
15:26 470.50 470.60 470.20 470.20 4.4K
15:27 470.14 470.30 470.14 470.30 1.3K
15:28 470.40 470.40 470.40 470.40 0.8K
15:29 470.30 470.40 470.30 470.40 1.3K
15:30 470.50 470.50 470.50 470.50 1.5K
15:31 470.60 470.60 470.60 470.60 1.8K
15:32 470.80 470.80 470.80 470.80 0.0K
15:33 470.90 470.90 470.70 470.70 5.4K
15:34 470.80 470.80 470.60 470.60 1.3K
15:36 470.70 470.80 470.70 470.80 4.7K
15:37 471.20 471.20 470.90 471.08 3.5K
15:38 470.89 471.10 470.89 471.10 2.9K
15:39 471.20 471.20 471.20 471.20 3.3K
15:40 471.40 471.60 471.40 471.60 4.5K
15:41 471.70 471.70 471.70 471.70 2.2K
15:42 471.80 472.20 471.80 472.20 1.4K
15:43 472.18 472.18 472.00 472.00 12.9K
15:44 471.80 471.80 471.50 471.60 1.7K
15:45 471.70 471.90 471.70 471.90 3.2K
15:46 471.70 471.70 471.70 471.70 1.7K
15:47 471.90 471.90 471.90 471.90 0.7K
15:48 471.70 471.70 471.60 471.60 1.3K
15:49 471.40 471.40 471.30 471.30 2.0K
15:50 471.40 471.40 471.40 471.40 1.4K
15:51 471.60 471.90 471.60 471.90 5.0K
15:52 471.90 471.90 471.40 471.40 7.5K
15:53 471.40 471.50 471.10 471.10 7.3K
15:55 470.90 470.90 470.70 470.70 2.1K
15:56 470.70 470.70 470.60 470.60 2.0K
15:57 470.40 470.50 470.40 470.50 3.5K
15:58 470.70 470.70 470.70 470.70 0.0K
15:59 470.60 470.60 470.60 470.60 3.2K
16:00 470.60 470.60 470.60 470.60 0.6K
16:01 470.65 470.80 470.30 470.30 9.4K
16:04 470.40 470.50 470.40 470.40 4.2K
16:05 470.40 470.50 470.40 470.50 3.7K
16:06 470.30 470.30 470.29 470.29 11.9K
16:08 470.20 470.40 470.20 470.40 4.5K
16:10 470.40 470.50 470.40 470.50 5.4K
16:12 470.30 470.30 470.25 470.25 2.5K
16:13 470.30 470.60 470.30 470.60 11.4K
16:14 470.70 470.70 470.30 470.70 24.7K
16:15 470.80 471.10 470.60 471.10 6.5K
16:16 471.10 471.10 470.20 470.20 21.7K
16:17 470.20 470.30 470.20 470.30 4.0K
16:18 470.30 470.30 470.10 470.20 7.1K
16:19 470.30 470.60 470.30 470.60 3.9K
16:20 470.50 470.50 470.30 470.30 3.2K
16:22 470.40 470.80 470.40 470.80 9.5K
16:23 470.70 470.70 470.45 470.70 4.0K
16:24 470.80 471.00 470.80 471.00 5.0K
16:25 471.00 471.00 470.60 470.70 16.6K
16:26 471.00 471.00 470.50 470.50 13.1K
16:27 470.50 470.50 470.30 470.50 11.9K
16:28 470.50 470.50 470.10 470.10 8.5K
16:29 470.10 470.10 469.60 469.60 11.5K
16:35 468.70 468.70 468.70 468.70 1,454.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし