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
08:00 458.80 458.80 458.68 458.80 9.2K
08:01 459.30 460.40 459.30 460.40 2.3K
08:02 459.50 459.50 459.50 459.50 1.2K
08:03 458.90 459.60 458.90 459.60 1.4K
08:04 459.18 459.70 459.00 459.60 14.9K
08:05 460.00 460.40 460.00 460.11 1.8K
08:07 460.30 461.70 460.30 461.70 38.7K
08:08 461.60 461.90 461.60 461.63 1.7K
08:09 462.10 462.10 461.80 462.10 2.2K
08:10 461.90 462.10 461.90 462.00 3.8K
08:11 462.00 462.60 462.00 462.60 1.4K
08:12 463.40 463.50 463.40 463.50 0.0K
08:13 463.60 463.90 463.60 463.90 1.1K
08:14 463.80 463.80 463.00 463.00 2.0K
08:15 463.10 464.00 463.10 463.60 4.0K
08:16 463.60 464.00 463.60 464.00 0.7K
08:17 463.73 464.00 463.73 463.90 1.0K
08:18 463.63 463.63 463.63 463.63 0.5K
08:19 463.30 463.30 463.30 463.30 0.4K
08:20 463.07 463.07 463.07 463.07 0.1K
08:21 462.80 462.90 462.80 462.90 0.5K
08:22 462.70 462.70 462.28 462.28 10.0K
08:23 462.60 462.60 462.50 462.50 0.0K
08:24 462.50 462.50 462.50 462.50 0.0K
08:26 462.10 462.10 462.00 462.00 1.0K
08:28 462.30 462.30 462.30 462.30 0.8K
08:29 461.90 461.90 461.90 461.90 1.2K
08:31 462.05 462.06 461.70 461.70 0.3K
08:32 461.80 461.80 461.80 461.80 1.4K
08:33 461.30 461.30 461.30 461.30 0.7K
08:34 461.20 461.32 461.20 461.32 0.6K
08:35 461.23 462.40 461.23 462.40 3.1K
08:36 462.14 462.14 462.14 462.14 0.0K
08:37 462.40 462.40 462.18 462.40 7.4K
08:38 462.70 462.70 462.70 462.70 0.3K
08:41 463.00 463.10 462.90 462.90 1.6K
08:43 463.10 463.10 463.10 463.10 0.2K
08:44 463.30 463.30 463.30 463.30 0.0K
08:45 463.70 463.70 463.60 463.60 1.7K
08:46 463.90 463.90 463.90 463.90 0.1K
08:47 463.70 463.70 463.70 463.70 2.0K
08:48 464.30 464.30 464.30 464.30 1.1K
08:49 464.30 464.60 464.10 464.60 5.8K
08:50 464.70 464.70 464.50 464.50 2.5K
08:51 465.00 465.00 465.00 465.00 0.6K
08:53 464.90 465.00 464.90 465.00 2.1K
08:55 465.00 465.00 465.00 465.00 1.3K
08:56 464.90 465.10 464.90 465.10 1.3K
08:57 465.02 465.02 465.02 465.02 1.8K
09:00 465.50 465.50 465.30 465.30 4.4K
09:01 465.46 465.52 465.46 465.52 0.2K
09:03 465.63 465.63 465.63 465.63 0.8K
09:04 465.80 465.80 465.80 465.80 0.5K
09:05 465.64 465.64 465.64 465.64 0.8K
09:06 465.50 465.62 465.46 465.46 4.5K
09:07 465.30 465.30 465.30 465.30 6.8K
09:08 465.80 466.20 465.80 466.20 2.1K
09:09 466.20 466.20 466.20 466.20 0.5K
09:10 465.80 465.80 465.50 465.50 3.1K
09:11 465.40 465.40 464.60 465.00 18.8K
09:14 465.40 466.10 465.40 466.10 2.2K
09:15 465.80 465.80 465.70 465.80 5.0K
09:16 466.16 466.16 466.16 466.16 0.0K
09:17 465.80 465.80 465.70 465.70 2.9K
09:18 465.70 465.80 465.50 465.50 4.8K
09:19 465.30 465.30 464.80 464.80 5.1K
09:20 464.60 464.60 464.50 464.50 0.1K
09:21 464.40 464.80 464.40 464.80 1.3K
09:25 465.25 465.25 465.25 465.25 1.6K
09:26 465.29 465.29 464.70 464.70 2.4K
09:27 464.50 464.50 464.34 464.34 0.8K
09:28 464.54 464.54 464.30 464.30 1.9K
09:30 464.10 464.10 464.10 464.10 0.1K
09:31 464.00 464.00 463.90 463.90 0.3K
09:32 463.50 463.50 463.50 463.50 0.1K
09:33 463.80 463.80 463.80 463.80 0.0K
09:34 463.70 463.70 463.70 463.70 1.0K
09:36 463.70 464.00 463.50 463.50 2.5K
09:37 463.40 463.40 463.30 463.30 0.3K
09:38 463.50 463.50 463.50 463.50 2.8K
09:39 463.40 463.40 463.40 463.40 0.9K
09:40 463.40 463.60 463.40 463.60 1.0K
09:41 463.70 463.70 463.70 463.70 0.1K
09:43 463.90 463.90 463.90 463.90 0.0K
09:44 463.70 463.70 463.50 463.50 1.9K
09:45 463.30 463.30 463.30 463.30 0.3K
09:48 463.40 463.40 463.20 463.20 0.0K
09:49 463.20 463.20 463.10 463.10 0.7K
09:50 463.30 463.30 463.30 463.30 0.0K
09:53 463.37 463.40 463.37 463.40 0.2K
09:54 463.38 463.38 463.10 463.20 4.3K
09:55 462.90 462.90 462.80 462.80 1.0K
09:56 463.07 463.07 463.07 463.07 0.0K
09:57 462.97 463.00 462.97 463.00 0.7K
10:01 463.09 463.09 463.09 463.09 0.3K
10:02 462.90 463.20 462.90 463.20 2.2K
10:04 463.57 463.57 463.57 463.57 0.6K
10:05 463.76 463.76 463.76 463.76 1.1K
10:07 463.90 463.90 463.60 463.60 2.7K
10:10 463.81 463.81 463.81 463.81 0.1K
10:11 463.70 463.70 463.60 463.60 1.6K
10:12 463.52 463.52 463.52 463.52 0.2K
10:13 463.40 463.40 463.20 463.20 0.2K
10:14 463.40 463.40 463.40 463.40 0.8K
10:15 463.54 463.54 463.54 463.54 0.9K
10:18 463.40 463.40 463.40 463.40 0.0K
10:19 463.30 463.30 463.30 463.30 1.2K
10:20 463.30 463.30 463.30 463.30 0.0K
10:23 463.30 463.30 463.30 463.30 0.1K
10:24 463.37 463.37 463.37 463.37 0.2K
10:25 463.00 463.00 463.00 463.00 2.0K
10:26 462.90 463.10 462.90 463.10 5.1K
10:28 463.03 463.03 463.03 463.03 5.8K
10:29 463.10 463.20 463.10 463.10 1.6K
10:30 462.90 462.90 462.90 462.90 0.0K
10:31 463.20 463.20 463.20 463.20 3.5K
10:32 464.10 464.10 463.54 463.54 21.6K
10:33 463.50 463.70 463.40 463.70 9.0K
10:34 463.80 464.00 463.80 464.00 1.2K
10:36 464.40 464.40 464.40 464.40 0.0K
10:37 464.20 464.20 464.20 464.20 0.0K
10:38 464.30 464.30 464.30 464.30 1.1K
10:39 464.48 464.48 464.48 464.48 1.0K
10:40 464.30 464.30 464.20 464.20 0.8K
10:44 464.24 464.24 464.24 464.24 0.6K
10:46 464.22 464.22 464.22 464.22 0.1K
10:47 464.40 464.40 464.40 464.40 0.0K
10:48 464.70 464.70 464.70 464.70 0.0K
10:49 464.60 464.60 464.60 464.60 1.2K
10:50 464.40 464.40 464.20 464.30 3.5K
10:51 464.32 464.32 464.32 464.32 0.2K
10:52 464.37 464.37 464.37 464.37 0.4K
10:53 464.35 464.40 464.35 464.40 0.1K
10:54 464.50 464.50 464.50 464.50 0.8K
10:55 464.90 464.90 464.90 464.90 2.2K
10:56 464.90 464.90 464.90 464.90 3.1K
10:58 464.90 464.90 464.90 464.90 0.7K
10:59 464.90 465.20 464.90 465.20 0.2K
11:00 464.90 464.90 464.90 464.90 0.1K
11:01 465.00 465.00 464.80 464.80 0.1K
11:02 465.10 465.10 465.10 465.10 0.2K
11:05 465.10 465.30 465.10 465.20 2.6K
11:08 465.50 465.50 465.44 465.44 1.3K
11:09 465.50 465.90 465.50 465.90 5.4K
11:10 465.80 465.97 465.80 465.97 1.6K
11:13 465.81 465.81 465.81 465.81 0.0K
11:14 466.10 466.10 465.60 465.80 8.3K
11:15 465.70 465.70 465.65 465.65 0.3K
11:16 465.50 465.50 465.50 465.50 0.7K
11:17 465.40 465.40 465.40 465.40 0.5K
11:18 465.30 465.30 465.30 465.30 0.0K
11:19 465.60 465.70 465.60 465.70 0.7K
11:23 465.30 465.42 465.30 465.42 1.9K
11:27 465.30 465.30 465.30 465.30 0.1K
11:30 465.10 465.23 465.10 465.23 0.0K
11:34 465.10 465.10 465.10 465.10 1.2K
11:35 465.11 465.11 465.10 465.10 6.1K
11:36 465.10 465.10 465.10 465.10 0.7K
11:39 465.09 465.10 465.09 465.10 1.5K
11:41 464.95 464.95 464.95 464.95 6.1K
11:43 464.91 464.91 464.90 464.90 0.8K
11:45 464.94 464.94 464.94 464.94 2.0K
11:46 464.80 465.00 464.80 465.00 0.4K
11:47 464.80 465.00 464.70 465.00 15.1K
11:48 465.50 465.50 465.50 465.50 2.2K
11:49 465.21 465.21 465.00 465.00 6.1K
11:52 464.92 464.92 464.92 464.92 1.5K
11:53 464.90 464.90 464.90 464.90 1.5K
11:55 464.88 464.88 464.88 464.88 0.0K
11:56 464.90 464.90 464.70 464.70 4.3K
11:57 464.60 464.60 464.60 464.60 2.3K
11:59 464.50 465.40 464.30 465.40 15.3K
12:00 465.30 465.30 464.40 464.40 4.8K
12:02 464.40 464.70 464.40 464.70 1.4K
12:04 465.10 465.70 465.10 465.70 3.3K
12:05 465.60 465.60 465.60 465.60 0.0K
12:07 465.70 466.00 465.60 466.00 3.4K
12:09 465.60 465.60 465.60 465.60 1.3K
12:10 465.70 465.70 465.70 465.70 0.8K
12:11 465.70 465.70 465.70 465.70 0.0K
12:12 465.50 465.50 465.50 465.50 17.1K
12:15 465.80 465.80 465.60 465.60 1.3K
12:18 465.40 465.40 465.40 465.40 0.5K
12:19 465.60 465.60 465.60 465.60 0.0K
12:22 465.43 465.43 465.43 465.43 0.1K
12:23 465.50 465.80 465.50 465.80 2.8K
12:24 465.80 465.80 465.30 465.50 5.4K
12:25 465.40 465.40 465.40 465.40 0.1K
12:27 465.50 465.50 465.50 465.50 0.6K
12:29 465.30 465.30 465.30 465.30 0.0K
12:33 465.50 465.50 465.50 465.50 0.1K
12:39 465.60 465.60 465.60 465.60 1.9K
12:43 465.20 465.20 465.08 465.08 3.3K
12:44 465.20 465.20 465.20 465.20 0.0K
12:45 465.20 465.20 465.00 465.00 0.6K
12:46 465.10 465.10 465.10 465.10 1.8K
12:49 464.90 464.90 464.90 464.90 0.0K
12:50 464.70 464.70 464.70 464.70 1.0K
12:52 464.83 464.83 464.80 464.80 1.7K
12:53 464.60 464.60 464.60 464.60 0.0K
12:54 464.70 464.70 464.70 464.70 0.5K
12:55 464.54 464.54 464.54 464.54 0.0K
12:56 464.64 464.64 464.50 464.50 2.2K
12:57 464.30 464.58 464.30 464.58 0.5K
12:58 464.50 464.50 464.50 464.50 0.2K
12:59 464.30 464.40 464.30 464.40 1.1K
13:00 464.00 464.00 463.90 464.00 0.6K
13:02 464.20 464.20 464.20 464.20 0.2K
13:04 464.40 464.40 464.10 464.10 1.1K
13:05 463.90 463.90 463.90 463.90 0.0K
13:07 463.90 464.10 463.90 464.10 2.2K
13:09 464.10 464.10 464.10 464.10 0.7K
13:10 464.10 464.50 464.10 464.50 0.2K
13:11 464.30 464.30 464.30 464.30 0.2K
13:12 464.60 464.60 464.60 464.60 0.1K
13:15 464.40 464.40 464.40 464.40 0.0K
13:17 464.30 464.30 464.30 464.30 0.1K
13:19 464.30 464.30 464.14 464.14 3.9K
13:20 464.15 464.15 464.15 464.15 0.5K
13:25 464.10 464.10 464.10 464.10 0.0K
13:26 464.00 464.00 464.00 464.00 1.0K
13:30 464.80 465.10 464.40 465.10 2.2K
13:32 465.00 465.50 465.00 465.50 0.8K
13:33 465.90 466.30 465.90 466.30 10.5K
13:34 466.00 466.00 466.00 466.00 2.8K
13:35 465.90 465.90 465.90 465.90 0.0K
13:36 465.20 465.20 465.20 465.20 1.0K
13:37 465.10 465.10 465.10 465.10 0.0K
13:39 464.90 464.90 464.90 464.90 1.3K
13:40 464.87 464.87 464.60 464.60 3.5K
13:41 464.70 464.70 464.70 464.70 0.0K
13:44 464.30 464.30 464.30 464.30 0.4K
13:45 464.30 464.30 464.30 464.30 0.7K
13:46 464.20 464.30 464.20 464.30 2.4K
13:47 464.00 464.00 464.00 464.00 1.8K
13:48 464.30 464.30 464.30 464.30 0.2K
13:49 464.10 464.10 464.10 464.10 1.2K
13:50 464.10 464.10 463.70 463.70 6.2K
13:52 464.20 464.30 464.00 464.00 5.8K
13:53 464.50 464.90 464.50 464.90 0.3K
13:54 464.90 464.90 464.90 464.90 1.7K
13:55 464.80 465.30 464.80 465.30 0.4K
13:56 465.10 465.10 465.00 465.10 0.8K
13:58 465.00 465.00 464.70 464.80 1.9K
13:59 465.04 465.20 464.90 464.90 0.8K
14:00 465.00 465.00 465.00 465.00 0.3K
14:02 464.80 464.80 464.80 464.80 2.0K
14:04 464.90 464.90 464.90 464.90 0.4K
14:06 464.90 464.90 464.90 464.90 0.5K
14:07 465.00 465.01 465.00 465.01 1.8K
14:09 465.30 465.30 465.30 465.30 0.0K
14:14 465.30 465.30 465.24 465.24 0.8K
14:15 465.64 465.64 465.47 465.47 1.2K
14:17 465.30 465.30 465.30 465.30 1.0K
14:19 465.40 465.40 465.40 465.40 0.2K
14:20 465.30 465.30 465.30 465.30 0.5K
14:21 465.70 465.70 465.70 465.70 0.0K
14:22 466.10 466.10 466.00 466.10 5.0K
14:23 466.20 466.60 466.20 466.30 4.7K
14:25 466.10 466.10 465.90 465.90 5.9K
14:26 465.70 465.70 465.70 465.70 1.8K
14:27 465.20 465.20 465.20 465.20 0.0K
14:28 464.90 464.90 464.90 464.90 0.4K
14:30 464.70 464.70 464.40 464.50 4.6K
14:31 464.26 464.26 464.20 464.20 0.0K
14:32 463.70 463.90 463.60 463.90 7.3K
14:33 463.84 463.84 463.84 463.84 0.3K
14:35 463.90 464.40 463.80 464.10 10.9K
14:36 464.20 464.20 464.20 464.20 1.0K
14:37 464.30 464.30 464.20 464.20 2.3K
14:38 464.20 464.30 464.20 464.30 3.4K
14:39 464.20 464.20 464.10 464.10 2.0K
14:40 464.40 464.50 464.20 464.20 4.0K
14:41 464.60 464.71 464.60 464.71 1.9K
14:42 464.70 464.70 464.70 464.70 0.0K
14:43 464.60 464.60 464.50 464.50 2.1K
14:45 464.60 464.60 464.60 464.60 0.0K
14:46 464.50 464.50 464.50 464.50 3.8K
14:47 463.90 463.90 463.80 463.80 6.1K
14:48 463.70 464.00 463.70 464.00 0.7K
14:49 463.70 463.70 463.60 463.60 2.0K
14:50 463.50 463.60 463.50 463.60 0.0K
14:51 463.40 463.40 463.30 463.30 2.0K
14:52 463.60 463.60 463.60 463.60 0.9K
14:53 463.50 463.50 463.20 463.25 2.8K
14:54 463.27 463.45 463.27 463.45 0.7K
14:55 463.40 463.60 463.40 463.60 1.1K
14:56 463.61 463.61 463.61 463.61 2.0K
14:58 463.60 463.60 463.60 463.60 2.5K
14:59 463.60 463.70 463.60 463.60 3.5K
15:00 463.50 463.50 463.50 463.50 1.1K
15:01 463.30 463.30 463.30 463.30 0.0K
15:02 463.00 463.00 463.00 463.00 2.6K
15:03 463.00 463.30 463.00 463.30 1.7K
15:04 463.30 463.30 463.30 463.30 1.5K
15:05 463.30 463.30 463.10 463.10 0.7K
15:06 463.30 463.30 463.00 463.00 2.5K
15:07 463.00 463.00 463.00 463.00 1.6K
15:08 463.00 463.10 463.00 463.10 1.0K
15:09 463.10 463.10 463.10 463.10 0.0K
15:10 462.90 462.90 462.90 462.90 1.0K
15:11 462.80 463.10 462.80 463.10 0.8K
15:12 463.10 463.10 462.80 462.80 2.4K
15:13 463.00 463.00 463.00 463.00 0.9K
15:14 463.20 463.20 463.20 463.20 0.0K
15:15 463.00 463.20 463.00 463.00 2.1K
15:16 462.55 462.55 462.20 462.40 3.1K
15:17 462.60 462.60 462.60 462.60 2.1K
15:18 462.90 462.90 462.90 462.90 0.0K
15:20 462.80 462.80 462.80 462.80 1.1K
15:21 463.00 463.00 463.00 463.00 0.0K
15:22 462.60 462.81 462.60 462.81 18.9K
15:24 462.50 462.50 462.40 462.40 1.0K
15:25 462.50 462.70 462.50 462.50 1.9K
15:26 462.40 462.40 462.40 462.40 3.1K
15:27 462.30 462.30 462.30 462.30 0.5K
15:28 462.50 462.50 462.50 462.50 0.0K
15:29 462.60 462.60 462.20 462.20 1.2K
15:31 462.24 462.24 462.24 462.24 1.0K
15:32 462.30 462.30 462.20 462.20 2.2K
15:33 462.40 462.70 462.40 462.70 2.9K
15:34 462.60 462.60 462.60 462.60 2.2K
15:36 462.60 462.68 462.60 462.68 1.3K
15:37 462.70 462.70 462.70 462.70 0.0K
15:38 462.50 462.60 462.50 462.60 7.7K
15:39 462.60 462.70 462.60 462.60 5.5K
15:40 462.60 462.60 462.60 462.60 1.8K
15:42 462.40 462.40 462.40 462.40 0.5K
15:44 462.49 462.70 462.49 462.70 2.1K
15:45 462.60 462.60 462.60 462.60 8.1K
15:46 462.50 462.50 462.50 462.50 1.9K
15:47 462.40 462.40 462.20 462.20 1.9K
15:48 462.20 462.50 462.20 462.50 8.5K
15:49 462.40 462.50 462.40 462.50 0.8K
15:50 462.30 462.30 462.20 462.20 1.4K
15:51 462.20 462.20 462.20 462.20 0.0K
15:52 462.09 462.20 462.09 462.20 1.8K
15:53 462.10 462.10 462.10 462.10 0.7K
15:55 462.20 462.20 462.20 462.20 0.8K
15:56 462.10 462.10 462.10 462.10 1.6K
15:57 462.10 462.10 462.00 462.10 38.7K
15:58 462.20 462.20 462.20 462.20 0.0K
15:59 462.10 462.30 462.10 462.30 3.3K
16:00 462.20 462.20 462.10 462.20 5.1K
16:01 462.60 462.60 462.50 462.50 1.7K
16:02 462.51 462.51 462.48 462.48 5.4K
16:03 462.40 462.40 462.40 462.40 1.7K
16:04 462.40 462.60 462.40 462.60 6.5K
16:05 462.50 462.50 462.00 462.20 8.5K
16:06 462.10 462.20 462.10 462.20 2.0K
16:07 462.20 462.20 462.20 462.20 2.4K
16:08 462.40 462.70 462.40 462.70 5.8K
16:09 462.80 462.80 462.80 462.80 6.4K
16:10 462.80 462.80 462.80 462.80 0.2K
16:11 462.80 463.00 462.80 463.00 4.3K
16:12 463.10 463.20 463.00 463.00 3.7K
16:13 463.00 463.00 463.00 463.00 2.7K
16:14 462.90 462.90 462.82 462.82 0.4K
16:15 462.90 462.90 462.90 462.90 0.0K
16:17 462.89 463.20 462.89 463.20 6.6K
16:18 463.30 463.30 463.00 463.00 3.7K
16:19 463.20 463.20 463.20 463.20 0.9K
16:20 463.30 463.30 463.30 463.30 0.0K
16:21 463.30 463.30 463.20 463.20 9.4K
16:22 463.20 463.40 463.10 463.40 11.5K
16:23 463.30 463.30 463.20 463.20 8.0K
16:24 463.40 463.40 463.10 463.10 1.2K
16:25 463.30 463.40 463.30 463.30 3.1K
16:26 463.40 463.40 463.10 463.10 2.3K
16:28 463.00 463.00 462.40 462.40 5.0K
16:29 462.40 462.60 462.40 462.60 5.6K
16:35 463.80 463.80 463.80 463.80 1,171.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし