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
08:00 471.80 472.40 471.80 471.80 6.5K
08:01 472.05 472.05 471.40 471.40 1.9K
08:02 471.09 472.00 471.09 472.00 4.5K
08:03 472.60 472.60 472.60 472.60 0.3K
08:04 472.20 472.20 471.70 471.80 2.3K
08:05 471.90 473.30 471.90 473.30 3.1K
08:06 473.20 473.40 473.20 473.40 1.0K
08:07 473.80 473.90 473.80 473.90 0.3K
08:08 473.40 473.40 473.40 473.40 1.1K
08:09 472.60 472.70 472.50 472.50 3.7K
08:10 472.70 472.70 472.30 472.30 0.5K
08:11 472.60 472.60 472.45 472.45 0.8K
08:13 471.85 471.90 471.70 471.90 1.6K
08:14 472.06 472.06 472.06 472.06 0.0K
08:15 472.40 472.40 472.40 472.40 0.3K
08:16 472.20 472.20 472.20 472.20 0.3K
08:17 472.60 472.60 472.60 472.60 0.0K
08:19 472.10 472.10 471.75 471.75 3.7K
08:20 472.00 472.00 471.60 471.60 0.0K
08:21 471.80 471.80 471.80 471.80 0.0K
08:22 471.60 471.60 471.60 471.60 0.1K
08:23 471.50 471.50 471.50 471.50 0.7K
08:25 471.90 471.90 471.66 471.66 0.3K
08:26 471.80 471.80 471.80 471.80 1.2K
08:27 472.10 472.10 472.10 472.10 0.0K
08:28 472.60 472.60 472.60 472.60 0.0K
08:31 472.70 472.70 472.34 472.34 1.6K
08:32 471.90 472.10 471.90 472.10 0.5K
08:33 472.00 472.00 471.60 471.60 0.7K
08:34 471.70 471.70 471.20 471.20 2.5K
08:35 471.25 471.30 471.25 471.30 0.1K
08:36 471.08 471.08 470.90 470.90 0.7K
08:37 471.10 471.10 471.10 471.10 6.7K
08:38 471.70 471.70 471.70 471.70 0.0K
08:39 471.70 471.70 471.60 471.60 3.2K
08:41 471.50 471.60 471.50 471.60 1.2K
08:42 471.80 471.80 471.80 471.80 0.7K
08:45 471.65 471.65 471.65 471.65 3.2K
08:46 471.70 471.70 471.50 471.50 2.1K
08:49 471.80 471.80 471.70 471.70 4.3K
08:50 471.60 471.60 471.50 471.50 0.4K
08:51 471.30 471.30 471.00 471.00 2.5K
08:54 471.40 471.40 471.10 471.10 0.8K
08:57 471.80 471.80 471.80 471.80 0.0K
08:58 471.90 471.90 471.90 471.90 0.0K
08:59 471.60 471.60 471.60 471.60 0.1K
09:00 471.40 471.40 471.40 471.40 0.3K
09:01 471.20 471.20 471.20 471.20 0.9K
09:02 471.10 471.20 471.10 471.20 0.2K
09:04 471.00 471.15 471.00 471.15 0.8K
09:05 471.30 471.30 471.10 471.10 0.5K
09:06 471.10 471.10 471.00 471.00 0.5K
09:07 471.00 471.00 470.90 470.90 0.0K
09:08 471.00 471.00 471.00 471.00 0.9K
09:09 471.40 471.40 471.40 471.40 1.6K
09:10 471.10 471.10 470.30 470.30 8.3K
09:11 470.00 470.00 469.80 469.80 26.2K
09:12 469.90 470.00 469.70 469.70 5.1K
09:13 469.72 469.90 469.72 469.80 0.1K
09:14 469.80 469.90 469.70 469.70 4.2K
09:15 469.60 469.70 469.50 469.50 1.3K
09:16 469.50 469.50 468.90 468.95 24.1K
09:17 468.70 468.70 468.70 468.70 13.0K
09:18 469.00 469.00 469.00 469.00 1.0K
09:19 469.00 469.10 469.00 469.10 1.6K
09:20 469.10 469.10 468.70 468.70 3.3K
09:21 468.40 468.40 468.30 468.30 5.4K
09:22 468.70 468.70 468.60 468.60 1.6K
09:23 468.90 468.90 468.90 468.90 1.3K
09:24 468.70 468.90 468.70 468.90 1.3K
09:25 468.90 468.90 468.90 468.90 0.0K
09:26 468.90 468.90 468.90 468.90 0.6K
09:28 469.50 469.50 469.50 469.50 1.5K
09:29 469.58 469.58 469.40 469.40 5.6K
09:30 469.20 469.20 469.20 469.20 0.3K
09:33 469.18 469.18 469.18 469.18 3.0K
09:34 469.40 469.50 469.40 469.50 0.3K
09:35 469.34 469.34 469.10 469.10 0.7K
09:38 469.16 469.20 469.10 469.20 21.3K
09:40 469.00 469.00 469.00 469.00 0.4K
09:41 468.90 468.90 468.90 468.90 0.1K
09:42 469.00 469.20 469.00 469.10 0.4K
09:45 469.00 469.00 469.00 469.00 0.5K
09:46 469.20 469.20 469.20 469.20 0.4K
09:47 469.19 469.19 469.19 469.19 0.4K
09:48 469.10 469.10 469.10 469.10 0.1K
09:49 469.30 469.30 469.30 469.30 1.1K
09:50 469.50 469.60 469.50 469.60 0.4K
09:52 469.60 469.98 469.60 469.98 0.5K
09:55 470.20 470.20 470.10 470.10 0.4K
09:56 470.00 470.00 470.00 470.00 1.2K
09:59 469.90 469.90 469.90 469.90 0.0K
10:00 470.00 470.00 470.00 470.00 0.0K
10:01 469.83 469.83 469.83 469.83 0.0K
10:03 470.00 470.00 470.00 470.00 0.0K
10:05 469.60 469.60 469.60 469.60 1.6K
10:06 469.60 469.60 469.30 469.30 1.3K
10:08 469.63 469.63 469.63 469.63 0.2K
10:09 469.44 469.44 469.44 469.44 1.5K
10:10 469.20 469.20 469.20 469.20 0.7K
10:11 469.00 469.20 469.00 469.20 0.0K
10:12 468.90 468.90 468.10 468.10 1.3K
10:14 468.30 468.30 468.30 468.30 0.0K
10:15 468.15 468.30 468.15 468.25 10.2K
10:18 468.00 468.40 468.00 468.40 7.4K
10:20 468.84 468.84 468.84 468.84 0.5K
10:22 468.62 468.62 468.00 468.00 4.8K
10:24 468.20 468.20 467.90 467.90 0.5K
10:25 467.95 468.10 467.95 468.10 1.6K
10:26 468.22 468.22 468.22 468.22 1.6K
10:27 467.90 467.90 467.90 467.90 1.3K
10:28 467.70 467.70 467.70 467.70 0.7K
10:30 467.70 467.70 467.70 467.70 0.0K
10:31 467.05 467.40 467.05 467.40 6.4K
10:33 467.90 467.95 467.90 467.95 0.8K
10:34 467.98 468.10 467.90 468.10 4.6K
10:35 468.00 468.00 468.00 468.00 1.4K
10:36 467.90 467.90 467.80 467.90 1.2K
10:39 468.29 468.29 468.20 468.20 2.4K
10:40 468.10 468.10 468.10 468.10 0.4K
10:42 467.80 467.80 467.80 467.80 1.4K
10:43 467.90 467.90 467.90 467.90 0.1K
10:44 467.80 467.80 467.80 467.80 0.3K
10:46 467.80 467.80 467.80 467.80 1.0K
10:47 467.75 467.80 467.75 467.80 2.8K
10:48 467.90 468.30 467.90 468.30 2.8K
10:49 468.60 468.60 468.60 468.60 0.1K
10:51 468.40 468.51 468.40 468.51 1.0K
10:52 468.49 468.49 468.49 468.49 1.5K
10:53 468.80 468.80 468.80 468.80 1.6K
10:54 468.70 468.90 468.70 468.90 1.6K
10:55 468.92 468.92 468.92 468.92 2.5K
10:59 468.75 468.80 468.75 468.80 0.4K
11:00 469.00 469.00 468.94 468.94 1.7K
11:02 469.04 469.04 469.04 469.04 0.7K
11:03 469.38 469.38 469.38 469.38 1.2K
11:04 469.50 469.50 469.30 469.30 6.1K
11:05 469.40 469.40 469.40 469.40 0.4K
11:06 469.50 469.50 469.44 469.44 1.1K
11:07 469.60 469.60 469.60 469.60 0.0K
11:10 469.30 469.40 469.30 469.40 1.2K
11:11 469.30 469.36 469.30 469.36 1.5K
11:12 469.40 469.40 469.40 469.40 0.0K
11:14 468.90 469.00 468.90 469.00 1.0K
11:16 468.75 468.75 468.75 468.75 0.2K
11:17 468.90 468.90 468.90 468.90 0.0K
11:18 468.87 468.87 468.87 468.87 0.2K
11:19 468.74 468.74 468.70 468.70 9.8K
11:20 468.68 468.68 468.40 468.63 2.3K
11:21 468.80 468.80 468.80 468.80 0.6K
11:22 468.90 468.90 468.90 468.90 0.3K
11:24 469.20 469.20 469.20 469.20 0.2K
11:29 469.20 469.30 469.10 469.30 1.7K
11:31 469.32 469.32 469.32 469.32 0.1K
11:32 469.20 469.20 468.80 468.80 2.1K
11:34 468.90 468.90 468.90 468.90 0.1K
11:35 468.79 468.79 468.40 468.40 2.3K
11:37 468.40 468.40 468.40 468.40 0.2K
11:38 468.30 468.30 468.20 468.20 1.2K
11:40 467.90 468.10 467.90 468.00 1.9K
11:42 467.90 468.10 467.90 467.90 5.1K
11:43 468.19 468.19 468.19 468.19 0.3K
11:44 468.23 468.30 468.10 468.10 2.0K
11:46 468.20 468.20 468.20 468.20 0.3K
11:48 468.00 468.00 468.00 468.00 0.8K
11:49 467.90 467.90 467.90 467.90 3.0K
11:50 467.50 467.50 467.50 467.50 1.4K
11:51 467.40 467.60 467.40 467.60 5.8K
11:52 467.40 467.40 467.37 467.37 0.1K
11:53 467.20 467.20 467.20 467.20 1.7K
11:54 467.24 467.24 467.24 467.24 0.4K
11:55 467.00 467.00 467.00 467.00 0.5K
11:56 466.99 467.20 466.99 467.20 1.2K
11:58 467.32 467.32 467.32 467.32 3.1K
11:59 467.10 467.10 467.10 467.10 1.1K
12:00 467.30 467.30 467.30 467.30 0.0K
12:02 467.70 467.70 467.70 467.70 0.0K
12:03 467.70 467.80 467.50 467.50 0.7K
12:04 467.60 467.60 467.60 467.60 0.0K
12:05 467.54 467.54 467.54 467.54 0.9K
12:06 467.37 467.40 467.37 467.40 0.2K
12:07 467.70 467.70 467.70 467.70 0.4K
12:10 467.72 467.72 467.72 467.72 0.1K
12:11 467.60 467.60 467.44 467.44 2.3K
12:12 467.50 467.60 467.50 467.60 1.0K
12:13 467.57 467.57 467.57 467.57 0.1K
12:15 467.00 467.10 467.00 467.10 0.8K
12:16 466.90 466.90 466.90 466.90 0.5K
12:20 466.60 466.60 466.40 466.40 1.2K
12:21 466.10 466.40 466.10 466.40 0.2K
12:23 466.34 466.34 466.34 466.34 1.2K
12:24 466.50 466.50 466.24 466.24 2.3K
12:25 466.40 466.40 466.40 466.40 0.4K
12:26 466.50 466.50 465.70 465.90 8.7K
12:27 465.70 465.70 465.40 465.40 3.5K
12:28 465.40 465.70 465.40 465.70 1.3K
12:29 465.90 466.00 465.90 466.00 0.4K
12:30 466.20 466.20 466.20 466.20 0.0K
12:31 466.20 466.40 466.20 466.40 2.3K
12:32 466.30 466.30 466.30 466.30 1.3K
12:33 466.10 466.10 466.10 466.10 0.0K
12:35 466.40 466.40 466.40 466.40 0.0K
12:38 466.71 466.71 466.60 466.70 1.2K
12:40 466.70 466.70 466.70 466.70 0.0K
12:42 466.70 466.80 466.70 466.80 0.2K
12:44 466.80 466.80 466.80 466.80 0.0K
12:45 466.80 467.00 466.80 467.00 1.1K
12:46 467.40 467.40 467.10 467.10 9.6K
12:47 467.10 467.10 466.90 466.90 117.5K
12:48 467.00 467.00 466.80 466.80 1.4K
12:49 466.80 467.00 466.80 467.00 2.0K
12:50 467.30 467.30 467.30 467.30 0.5K
12:51 467.10 467.10 467.10 467.10 1.2K
12:52 467.20 467.20 467.20 467.20 0.0K
12:53 467.10 467.10 467.10 467.10 1.4K
12:56 467.30 467.40 467.30 467.40 0.7K
12:59 466.97 466.97 466.97 466.97 1.1K
13:00 466.70 466.80 466.60 466.80 1.7K
13:02 467.00 467.00 466.90 466.90 0.0K
13:03 466.70 466.70 466.67 466.67 2.2K
13:04 466.50 466.50 466.50 466.50 0.0K
13:07 466.53 466.53 466.53 466.53 0.1K
13:08 466.10 466.20 466.10 466.20 2.7K
13:09 466.30 466.70 466.10 466.70 5.6K
13:10 466.80 466.80 466.60 466.70 7.2K
13:11 467.00 467.40 467.00 467.40 3.7K
13:12 467.20 467.30 467.14 467.30 3.9K
13:13 467.00 467.00 467.00 467.00 0.6K
13:14 466.80 466.90 466.80 466.90 1.7K
13:15 466.93 466.93 466.70 466.80 6.4K
13:16 466.70 466.70 466.30 466.30 8.1K
13:17 466.40 466.40 466.20 466.20 1.5K
13:19 466.00 466.00 465.70 465.70 2.0K
13:20 465.50 465.50 465.40 465.40 4.1K
13:22 465.30 465.40 465.30 465.30 3.0K
13:23 465.20 465.20 465.20 465.20 1.5K
13:24 465.10 465.20 465.10 465.20 1.9K
13:25 464.90 464.90 464.90 464.90 0.4K
13:26 464.70 464.70 464.60 464.60 0.4K
13:29 464.90 464.90 464.90 464.90 1.1K
13:30 465.00 465.00 464.90 464.90 0.2K
13:31 464.50 464.50 463.97 463.98 5.2K
13:32 463.80 463.80 463.80 463.80 2.5K
13:34 464.00 464.10 464.00 464.00 3.3K
13:35 464.15 464.15 463.70 463.70 2.3K
13:36 463.40 463.40 463.40 463.40 242.3K
13:37 462.70 463.20 462.70 463.08 6.2K
13:38 463.00 463.00 462.83 462.83 1.0K
13:40 463.60 463.60 463.60 463.60 1.4K
13:41 463.30 463.60 463.30 463.30 10.0K
13:42 463.40 463.40 463.40 463.40 6.5K
13:44 463.35 463.70 463.35 463.68 320.7K
13:45 463.70 464.10 463.70 464.10 51.7K
13:46 464.10 464.10 464.10 464.10 0.0K
13:47 464.30 464.30 464.20 464.20 6.0K
13:48 464.30 465.20 464.30 465.20 0.0K
13:49 465.10 465.30 463.70 465.00 327.2K
13:50 464.80 465.00 464.80 465.00 2.9K
13:51 464.90 464.90 464.90 464.90 0.2K
13:52 465.20 465.39 465.20 465.20 1.5K
13:53 464.90 464.90 464.90 464.90 0.0K
13:56 465.00 465.20 465.00 465.20 1.2K
13:59 465.30 465.30 465.30 465.30 0.2K
14:00 465.40 465.40 465.40 465.40 0.0K
14:01 465.20 465.50 465.20 465.30 7.1K
14:03 465.39 465.39 465.30 465.30 0.5K
14:04 465.10 465.10 465.10 465.10 0.6K
14:05 465.10 465.10 465.10 465.10 1.3K
14:07 464.90 464.90 464.90 464.90 0.5K
14:09 465.10 465.10 465.10 465.10 1.1K
14:11 465.30 465.45 465.30 465.45 0.9K
14:13 465.50 465.50 465.50 465.50 0.0K
14:14 465.40 465.40 465.10 465.20 3.5K
14:15 464.80 464.80 464.80 464.80 0.6K
14:16 464.80 464.80 464.80 464.80 0.6K
14:17 464.80 465.40 464.80 465.40 1.4K
14:18 465.20 465.30 465.20 465.20 4.4K
14:19 465.60 465.60 465.60 465.60 2.6K
14:20 465.60 465.60 465.50 465.50 3.3K
14:22 465.80 465.80 465.80 465.80 0.1K
14:23 465.70 465.90 465.70 465.90 0.3K
14:25 465.60 465.60 465.60 465.60 1.1K
14:26 465.40 465.50 465.40 465.50 4.2K
14:27 465.60 465.60 465.60 465.60 2.2K
14:28 465.79 465.79 465.79 465.79 0.4K
14:29 466.20 466.20 466.10 466.10 2.1K
14:30 466.00 466.00 466.00 466.00 0.1K
14:31 466.20 466.40 466.20 466.40 1.8K
14:32 466.20 466.20 466.20 466.20 0.7K
14:33 466.20 466.20 466.10 466.20 3.2K
14:34 466.30 466.30 466.30 466.30 1.5K
14:35 466.40 466.40 466.40 466.40 1.4K
14:36 466.40 466.40 466.40 466.40 1.0K
14:38 466.70 466.90 466.70 466.90 0.4K
14:39 466.90 467.20 466.80 467.20 3.7K
14:40 467.10 467.20 467.10 467.10 2.4K
14:41 466.90 466.90 466.90 466.90 1.9K
14:42 467.10 467.10 466.90 466.90 0.0K
14:43 466.80 466.90 466.80 466.90 2.1K
14:44 466.70 466.70 466.50 466.50 0.4K
14:45 467.05 467.20 467.05 467.20 0.6K
14:47 467.30 467.30 467.30 467.30 1.4K
14:49 467.20 467.20 467.20 467.20 2.4K
14:50 467.20 467.40 467.20 467.40 2.5K
14:51 467.10 467.20 467.10 467.10 0.0K
14:52 467.10 467.20 467.10 467.10 0.0K
14:53 467.00 467.10 467.00 467.10 0.7K
14:54 467.30 467.30 467.30 467.30 0.6K
14:55 467.10 467.30 467.10 467.30 2.9K
14:56 467.30 467.30 467.30 467.30 0.0K
14:57 466.90 466.90 466.90 466.90 1.7K
14:59 467.00 467.20 467.00 467.20 1.0K
15:00 467.20 467.20 466.90 466.90 6.8K
15:01 466.70 466.80 466.60 466.80 2.0K
15:02 466.60 466.80 466.60 466.80 1.2K
15:03 466.80 466.80 466.70 466.70 1.1K
15:04 466.59 466.80 466.59 466.80 2.1K
15:06 467.00 467.50 467.00 467.40 0.7K
15:07 467.40 467.40 467.20 467.20 2.6K
15:08 467.10 467.10 467.10 467.10 1.2K
15:09 467.10 467.10 467.10 467.10 0.8K
15:10 467.10 467.10 467.10 467.10 2.1K
15:11 466.90 467.00 466.90 467.00 0.4K
15:12 466.80 467.00 466.60 467.00 3.1K
15:13 466.95 466.95 466.95 466.95 0.0K
15:14 466.93 466.93 466.90 466.90 0.2K
15:15 467.00 467.02 467.00 467.02 6.9K
15:16 467.20 467.20 467.20 467.20 0.5K
15:17 467.60 467.60 467.40 467.40 3.3K
15:18 467.30 467.80 467.30 467.70 5.3K
15:19 467.50 467.90 467.50 467.50 1.6K
15:20 467.70 467.70 467.70 467.70 0.1K
15:21 467.90 468.10 467.90 467.90 6.0K
15:22 467.80 467.90 467.80 467.90 2.3K
15:23 467.90 468.10 467.88 468.10 3.5K
15:24 468.20 468.30 468.20 468.30 1.4K
15:25 468.10 468.20 467.70 467.70 2.5K
15:26 467.60 467.60 467.40 467.40 1.8K
15:27 467.30 467.30 467.30 467.30 0.1K
15:29 467.30 467.40 467.30 467.40 1.2K
15:30 467.80 467.80 467.70 467.70 3.7K
15:31 467.70 467.80 467.70 467.80 1.2K
15:33 467.90 467.90 467.90 467.90 0.2K
15:34 467.70 467.70 467.70 467.70 1.1K
15:35 467.50 467.50 467.40 467.40 0.8K
15:36 467.60 467.60 467.60 467.60 0.4K
15:37 467.60 467.70 467.60 467.70 1.0K
15:38 467.50 467.50 467.50 467.50 1.0K
15:39 467.20 467.40 467.20 467.40 1.4K
15:40 467.44 467.70 467.44 467.70 2.4K
15:41 467.58 467.58 467.50 467.50 6.3K
15:42 467.50 467.54 467.50 467.54 2.8K
15:43 467.40 467.40 467.40 467.40 0.0K
15:44 467.80 467.80 467.80 467.80 2.5K
15:45 468.00 468.00 468.00 468.00 1.1K
15:46 467.90 467.90 467.70 467.70 3.8K
15:48 467.50 467.50 467.50 467.50 1.2K
15:49 467.70 467.70 467.50 467.50 1.7K
15:50 467.50 467.70 467.50 467.70 2.0K
15:51 467.60 467.60 467.60 467.60 0.7K
15:52 467.60 467.60 467.60 467.60 1.1K
15:53 467.70 467.70 467.70 467.70 0.1K
15:54 467.70 467.80 467.70 467.70 2.7K
15:55 467.69 467.71 467.60 467.60 3.7K
15:56 467.70 467.70 467.50 467.50 6.8K
15:57 467.60 467.60 467.59 467.59 1.3K
15:58 467.64 467.70 467.64 467.70 1.8K
16:00 467.90 468.30 467.89 468.30 6.7K
16:01 468.30 468.60 468.20 468.60 6.2K
16:02 468.42 468.70 468.42 468.70 3.6K
16:03 468.60 468.60 468.60 468.60 3.5K
16:04 468.60 468.60 468.40 468.40 3.8K
16:05 468.40 468.44 468.40 468.44 1.1K
16:07 468.60 468.60 468.40 468.40 4.1K
16:09 468.70 468.70 468.70 468.70 4.1K
16:10 468.60 468.60 468.60 468.60 2.9K
16:11 468.40 468.40 468.30 468.30 3.8K
16:12 468.40 468.40 468.40 468.40 3.8K
16:13 468.30 468.50 468.30 468.50 2.0K
16:14 468.70 468.70 468.70 468.70 5.2K
16:15 469.00 469.00 468.90 468.90 50.9K
16:16 468.80 468.80 468.69 468.69 3.4K
16:17 468.60 469.00 468.60 468.90 9.5K
16:18 469.00 469.00 468.90 468.90 4.2K
16:20 468.60 468.70 468.60 468.70 1.9K
16:21 468.70 468.70 468.60 468.60 8.5K
16:22 468.60 468.60 468.60 468.60 0.7K
16:23 468.50 468.79 468.50 468.79 72.0K
16:24 468.70 468.80 468.50 468.80 32.0K
16:25 468.90 469.20 468.90 469.00 14.6K
16:26 468.90 469.00 468.90 469.00 2.7K
16:27 469.05 469.20 468.90 468.90 17.0K
16:28 468.80 468.80 468.80 468.80 1.9K
16:29 468.80 469.20 468.50 468.50 11.5K
16:35 469.50 469.50 469.50 469.50 5,292.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし