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
08:00 455.20 455.20 454.30 454.90 20.8K
08:01 454.60 457.30 454.60 457.30 13.0K
08:02 456.60 456.60 455.80 455.80 3.7K
08:03 456.01 456.01 455.79 456.01 2.2K
08:04 456.20 456.20 455.90 455.90 3.5K
08:05 455.60 455.83 455.60 455.83 0.5K
08:06 455.60 455.60 455.50 455.60 2.6K
08:07 455.37 455.37 455.37 455.37 1.5K
08:08 455.38 455.38 454.90 454.90 1.2K
08:09 455.00 455.00 454.60 454.80 8.1K
08:11 454.80 455.04 454.80 455.04 1.9K
08:12 455.30 455.30 455.00 455.00 0.0K
08:13 454.80 455.20 454.80 455.20 0.7K
08:14 455.30 455.30 455.10 455.10 1.5K
08:15 455.20 455.50 455.20 455.28 0.7K
08:16 455.00 455.50 455.00 455.50 0.4K
08:17 455.50 455.50 454.80 455.20 2.4K
08:18 455.17 455.17 455.02 455.02 6.5K
08:19 455.20 455.20 455.10 455.20 1.3K
08:20 455.20 455.50 455.20 455.50 0.1K
08:21 455.65 455.65 455.20 455.20 13.5K
08:22 455.70 455.70 455.00 455.00 0.2K
08:23 455.00 456.10 454.95 456.10 9.9K
08:24 456.00 456.00 455.70 455.80 5.7K
08:25 455.60 455.70 455.60 455.70 1.6K
08:26 456.05 456.05 455.87 455.87 0.5K
08:27 455.80 456.00 455.80 456.00 2.2K
08:28 456.20 456.20 456.20 456.20 0.0K
08:29 456.10 456.10 456.10 456.10 0.0K
08:30 456.11 456.50 456.10 456.50 0.5K
08:31 456.13 456.40 456.13 456.40 2.4K
08:33 456.10 456.10 456.10 456.10 1.8K
08:35 456.13 456.13 456.13 456.13 1.1K
08:36 456.10 456.10 456.10 456.10 0.0K
08:37 456.00 456.00 456.00 456.00 0.4K
08:38 456.20 456.20 455.70 455.70 4.0K
08:39 455.70 455.70 455.70 455.70 2.0K
08:40 455.60 455.60 455.60 455.60 0.0K
08:41 455.61 455.61 455.61 455.61 0.4K
08:42 455.70 456.16 455.70 455.70 11.2K
08:43 455.72 455.72 455.72 455.72 0.3K
08:44 455.40 455.70 455.40 455.70 0.4K
08:46 455.30 455.30 455.30 455.30 0.1K
08:47 455.31 455.31 455.20 455.30 1.2K
08:50 455.90 455.90 455.90 455.90 0.0K
08:51 455.96 455.96 455.96 455.96 0.1K
08:53 455.60 455.60 455.60 455.60 1.1K
08:55 455.40 455.40 455.40 455.40 0.8K
08:57 455.44 455.50 455.44 455.50 1.0K
09:00 455.60 455.60 455.60 455.60 2.1K
09:02 456.00 456.00 456.00 456.00 0.7K
09:03 456.20 456.20 456.20 456.20 0.0K
09:06 456.50 456.50 456.30 456.30 0.6K
09:07 456.30 456.30 456.30 456.30 1.0K
09:08 456.20 456.20 456.20 456.20 1.4K
09:09 456.10 456.10 456.10 456.10 1.2K
09:10 456.30 456.30 456.10 456.10 2.0K
09:11 456.00 456.00 456.00 456.00 0.9K
09:12 456.20 456.20 456.20 456.20 0.0K
09:13 456.14 456.14 456.14 456.14 0.2K
09:15 456.27 456.60 456.27 456.60 2.9K
09:16 456.80 456.80 456.70 456.70 4.7K
09:17 456.81 457.10 456.81 457.10 0.8K
09:18 456.90 456.98 456.90 456.98 0.0K
09:19 456.90 456.90 456.90 456.90 2.0K
09:20 457.00 457.00 457.00 457.00 2.1K
09:23 457.20 457.20 457.20 457.20 1.5K
09:24 457.39 457.39 457.00 457.00 2.8K
09:25 457.10 457.20 457.10 457.20 0.3K
09:26 457.00 457.00 457.00 457.00 1.7K
09:27 457.30 457.30 457.10 457.19 1.8K
09:28 457.00 457.30 457.00 457.30 4.0K
09:31 457.40 457.40 457.30 457.30 1.9K
09:32 457.20 457.20 457.20 457.20 1.2K
09:33 457.00 457.00 457.00 457.00 0.4K
09:35 456.80 456.80 456.80 456.80 0.0K
09:36 456.80 456.80 456.80 456.80 0.2K
09:37 456.73 456.73 456.70 456.70 3.8K
09:39 456.80 456.80 456.70 456.70 1.4K
09:40 456.80 457.10 456.80 456.90 3.2K
09:41 456.91 456.91 456.60 456.60 2.8K
09:43 456.62 456.70 456.62 456.70 2.4K
09:44 456.70 457.30 456.60 457.20 96.7K
09:45 457.40 457.40 457.30 457.30 2.0K
09:46 457.60 457.60 457.60 457.60 1.0K
09:47 457.70 457.70 457.70 457.70 1.0K
09:48 457.70 457.70 457.70 457.70 2.0K
09:49 458.00 458.00 458.00 458.00 0.0K
09:50 458.00 458.00 458.00 458.00 0.0K
09:51 457.90 457.90 457.90 457.90 8.6K
09:52 457.70 457.70 457.70 457.70 1.9K
09:53 457.60 457.80 457.60 457.80 1.5K
09:55 457.85 457.85 457.70 457.70 2.2K
09:56 457.90 457.90 457.90 457.90 0.7K
09:57 457.50 457.63 457.50 457.63 0.7K
09:59 458.00 458.00 458.00 458.00 0.0K
10:00 457.70 457.70 457.50 457.60 3.1K
10:02 457.30 457.30 457.30 457.30 1.3K
10:03 457.10 457.20 457.10 457.20 4.1K
10:06 457.00 457.00 457.00 457.00 1.5K
10:08 457.20 457.30 456.90 456.90 6.6K
10:09 457.00 457.00 457.00 457.00 0.0K
10:10 456.70 456.70 456.70 456.70 1.5K
10:11 456.20 456.20 456.20 456.20 0.2K
10:13 456.20 456.20 456.20 456.20 0.1K
10:14 456.30 456.30 456.30 456.30 1.1K
10:15 456.50 456.50 456.30 456.30 2.0K
10:19 456.40 456.40 456.30 456.30 2.3K
10:20 456.40 456.40 456.40 456.40 0.1K
10:21 456.30 456.30 456.30 456.30 1.0K
10:22 456.44 456.44 456.44 456.44 1.5K
10:29 456.60 456.90 456.60 456.70 11.8K
10:30 456.70 456.70 456.70 456.70 0.7K
10:31 456.70 456.70 456.60 456.60 3.1K
10:32 456.20 456.20 455.90 456.00 4.9K
10:33 456.20 456.20 456.20 456.20 0.4K
10:35 456.50 456.50 456.50 456.50 0.5K
10:36 456.40 456.40 456.40 456.40 0.6K
10:37 456.50 456.50 456.50 456.50 0.4K
10:39 456.69 456.69 456.60 456.60 1.6K
10:41 456.30 456.30 456.30 456.30 1.7K
10:42 456.60 456.60 456.60 456.60 1.0K
10:45 456.70 456.70 456.70 456.70 0.6K
10:46 456.70 456.70 456.70 456.70 0.0K
10:47 457.00 457.00 457.00 457.00 0.3K
10:48 457.20 457.20 457.20 457.20 0.0K
10:49 456.90 456.90 456.80 456.80 2.5K
10:50 456.92 457.10 456.92 457.10 1.8K
10:51 457.29 457.48 457.29 457.48 1.2K
10:52 457.30 457.30 457.10 457.10 2.1K
10:53 457.17 457.17 457.17 457.17 0.1K
10:58 457.21 457.21 457.21 457.21 0.7K
10:59 457.40 457.80 457.40 457.80 1.2K
11:00 457.60 458.80 457.60 458.50 89.6K
11:01 458.40 458.40 458.20 458.20 5.1K
11:02 458.00 458.08 458.00 458.08 3.7K
11:03 458.20 458.20 458.20 458.20 0.0K
11:04 458.20 458.40 458.20 458.30 9.3K
11:05 458.20 458.40 458.10 458.40 0.4K
11:07 458.30 458.30 458.30 458.30 1.8K
11:08 458.36 458.36 458.20 458.20 6.8K
11:09 458.10 458.37 458.10 458.37 2.1K
11:10 458.27 458.27 458.10 458.10 2.2K
11:11 458.00 458.00 457.90 457.90 3.4K
11:12 458.00 458.00 458.00 458.00 0.0K
11:13 458.09 458.09 458.09 458.09 0.2K
11:14 458.00 458.00 458.00 458.00 1.8K
11:17 458.01 458.01 457.90 457.90 0.8K
11:20 457.80 457.80 457.80 457.80 1.3K
11:21 457.50 457.50 457.50 457.50 3.2K
11:22 457.60 457.80 457.60 457.80 0.1K
11:24 457.80 457.80 457.80 457.80 0.7K
11:29 458.37 458.37 458.30 458.30 3.0K
11:30 458.28 458.28 458.28 458.28 0.0K
11:31 458.40 458.40 458.29 458.29 0.3K
11:32 458.50 458.50 458.50 458.50 0.3K
11:35 458.48 458.48 458.48 458.48 0.0K
11:36 458.40 458.40 458.30 458.30 4.5K
11:37 458.30 458.30 458.30 458.30 0.0K
11:39 458.34 458.40 458.31 458.40 1.0K
11:40 458.20 458.20 458.20 458.20 0.1K
11:41 458.10 458.10 458.10 458.10 1.4K
11:42 458.10 458.10 458.10 458.10 0.0K
11:44 457.90 457.90 457.90 457.90 0.0K
11:45 457.92 457.92 457.92 457.92 0.0K
11:46 458.00 458.00 458.00 458.00 0.7K
11:47 458.10 458.20 458.10 458.20 1.1K
11:49 458.19 458.30 458.19 458.30 1.1K
11:50 458.00 458.00 458.00 458.00 4.2K
11:53 458.14 458.30 458.14 458.30 1.5K
11:54 458.20 458.20 458.20 458.20 1.4K
11:55 458.30 458.30 458.30 458.30 0.0K
11:56 458.20 458.20 458.20 458.20 1.7K
11:57 458.18 458.18 458.09 458.09 0.6K
11:59 458.30 458.30 458.30 458.30 0.9K
12:00 458.30 458.30 458.20 458.20 0.3K
12:01 458.28 458.28 458.28 458.28 0.1K
12:02 458.40 458.40 458.40 458.40 0.6K
12:04 458.22 458.22 458.22 458.22 0.2K
12:06 458.30 458.30 458.10 458.10 9.0K
12:07 458.20 458.50 458.20 458.50 3.0K
12:08 458.40 458.40 458.40 458.40 2.6K
12:09 458.39 458.39 458.39 458.39 0.2K
12:11 458.40 458.40 458.40 458.40 0.8K
12:12 458.30 458.30 458.30 458.30 0.0K
12:13 458.60 458.60 458.60 458.60 2.9K
12:14 458.60 458.60 458.50 458.50 2.4K
12:15 458.40 458.69 458.40 458.69 3.9K
12:16 458.60 458.60 458.50 458.50 1.5K
12:17 458.60 458.60 458.60 458.60 1.7K
12:18 458.60 458.60 458.60 458.60 1.2K
12:21 458.50 458.50 458.50 458.50 0.4K
12:23 458.50 458.50 458.50 458.50 0.7K
12:24 458.40 458.50 458.40 458.50 2.1K
12:26 458.30 458.30 457.90 457.90 2.2K
12:27 457.90 457.90 457.90 457.90 3.5K
12:28 458.00 458.10 457.87 458.10 10.3K
12:29 458.10 458.20 458.10 458.20 1.0K
12:30 458.19 458.40 458.19 458.40 3.2K
12:31 458.60 458.60 458.60 458.60 0.9K
12:32 458.70 458.70 458.60 458.60 3.3K
12:34 458.60 458.60 458.50 458.50 2.1K
12:35 458.60 458.60 458.60 458.60 0.6K
12:36 458.70 458.90 458.70 458.90 0.8K
12:37 459.14 459.14 459.14 459.14 0.4K
12:38 459.00 459.00 458.90 458.90 3.1K
12:39 459.10 459.20 459.10 459.20 0.5K
12:40 459.60 459.90 459.60 459.70 1.9K
12:41 459.70 459.90 459.70 459.90 0.8K
12:42 460.01 460.01 459.90 459.90 3.9K
12:44 459.80 459.90 459.80 459.90 2.2K
12:45 459.60 459.70 459.50 459.70 2.3K
12:47 459.80 460.00 459.80 460.00 1.4K
12:48 460.10 460.10 460.10 460.10 0.5K
12:49 460.30 460.30 460.30 460.30 2.3K
12:50 460.50 460.80 460.40 460.40 0.6K
12:53 460.51 460.51 460.51 460.51 0.1K
12:54 460.40 460.40 460.30 460.30 2.3K
12:55 460.20 460.20 460.20 460.20 0.4K
12:56 460.00 460.00 460.00 460.00 0.3K
12:58 460.10 460.10 460.00 460.00 2.5K
12:59 460.00 460.00 459.90 460.00 3.8K
13:00 460.20 460.30 460.20 460.30 0.2K
13:01 460.20 460.20 460.20 460.20 0.7K
13:02 460.40 460.40 460.30 460.30 1.3K
13:05 460.20 460.30 460.20 460.20 1.4K
13:07 460.20 460.20 460.10 460.10 1.6K
13:08 459.80 459.80 459.80 459.80 1.3K
13:09 459.70 459.70 459.60 459.60 1.2K
13:10 459.60 459.60 459.60 459.60 0.8K
13:12 459.40 459.40 459.40 459.40 3.6K
13:13 459.70 459.70 459.60 459.60 0.0K
13:14 459.50 459.50 459.50 459.50 0.5K
13:15 459.60 459.60 459.60 459.60 1.6K
13:16 459.70 460.00 459.70 460.00 1.2K
13:17 460.10 460.10 460.10 460.10 1.9K
13:18 460.30 460.60 460.30 460.60 7.2K
13:19 460.73 460.73 460.40 460.40 1.7K
13:22 460.60 460.90 460.60 460.90 2.2K
13:23 461.10 461.10 461.10 461.10 0.0K
13:24 461.20 461.20 461.20 461.20 0.7K
13:25 461.10 461.10 460.90 460.90 3.7K
13:28 460.80 460.80 460.70 460.70 3.5K
13:29 460.90 460.90 460.70 460.70 1.2K
13:30 461.00 461.00 459.90 459.90 6.3K
13:32 459.70 459.70 459.60 459.60 0.3K
13:33 459.80 459.80 459.80 459.80 0.3K
13:35 460.80 460.80 460.80 460.80 3.3K
13:36 460.50 460.50 460.40 460.40 7.8K
13:37 460.64 460.64 460.63 460.63 2.3K
13:38 460.50 460.80 460.50 460.70 5.8K
13:39 460.70 460.70 460.70 460.70 5.9K
13:40 460.90 460.90 460.80 460.80 2.3K
13:42 461.00 461.40 461.00 461.40 2.1K
13:43 461.30 461.30 461.20 461.20 2.0K
13:44 461.00 461.00 461.00 461.00 0.3K
13:45 461.01 461.01 461.01 461.01 0.1K
13:46 460.90 460.90 460.80 460.80 3.0K
13:47 460.68 460.68 460.68 460.68 2.9K
13:48 460.80 460.80 460.60 460.60 1.3K
13:49 460.40 460.40 460.40 460.40 0.3K
13:50 460.20 460.20 460.00 460.20 0.8K
13:51 460.60 460.60 460.50 460.50 2.2K
13:52 460.60 460.60 460.40 460.40 2.7K
13:53 460.50 460.50 460.50 460.50 0.4K
13:56 460.60 460.60 460.60 460.60 0.4K
13:57 460.60 460.60 460.60 460.60 0.8K
13:58 460.40 460.40 460.40 460.40 2.4K
13:59 460.50 460.50 460.50 460.50 1.1K
14:00 460.30 460.50 460.20 460.20 1.2K
14:01 460.10 460.10 460.10 460.10 0.3K
14:02 460.10 460.14 460.10 460.14 0.6K
14:05 460.00 460.00 459.90 460.00 4.7K
14:06 459.90 460.00 459.80 459.80 0.4K
14:07 460.10 460.10 460.10 460.10 0.4K
14:08 460.20 460.20 460.10 460.10 0.6K
14:09 460.10 460.10 460.10 460.10 0.3K
14:10 459.90 459.90 459.90 459.90 0.7K
14:11 460.00 460.00 460.00 460.00 0.3K
14:15 460.20 460.20 460.20 460.20 0.0K
14:16 460.04 460.30 460.04 460.30 1.6K
14:17 460.30 460.30 460.20 460.20 2.6K
14:18 460.10 460.10 460.10 460.10 3.7K
14:20 460.20 460.20 460.00 460.00 3.7K
14:21 460.10 460.10 460.00 460.00 2.6K
14:23 459.90 460.10 459.90 460.10 2.6K
14:24 459.72 459.72 459.70 459.70 1.7K
14:25 459.80 459.90 459.80 459.90 1.7K
14:26 459.96 459.96 459.96 459.96 0.0K
14:27 460.00 460.10 460.00 460.10 3.6K
14:28 460.10 460.10 460.10 460.10 1.6K
14:29 460.00 460.10 460.00 460.10 0.3K
14:30 459.80 460.00 459.80 460.00 8.2K
14:31 460.00 460.10 459.90 459.90 1.3K
14:33 460.00 460.10 460.00 460.10 0.3K
14:34 460.00 460.00 459.90 459.90 2.7K
14:35 459.90 459.90 459.80 459.80 2.3K
14:36 459.80 459.80 459.80 459.80 0.0K
14:38 460.00 460.00 459.80 459.85 3.6K
14:39 459.90 459.90 459.90 459.90 0.1K
14:40 460.20 460.20 460.00 460.09 2.6K
14:41 459.70 459.70 459.10 459.10 4.4K
14:42 459.00 459.00 458.70 458.90 1.5K
14:43 459.10 459.10 459.10 459.10 0.7K
14:44 459.10 459.10 459.10 459.10 1.4K
14:45 459.00 459.00 459.00 459.00 0.6K
14:46 458.80 459.20 458.80 459.20 0.7K
14:47 459.10 459.10 459.10 459.10 2.2K
14:48 459.40 459.40 459.40 459.40 0.3K
14:49 459.30 459.30 459.20 459.20 3.2K
14:50 458.90 458.90 458.65 458.65 0.5K
14:51 458.40 458.40 458.30 458.30 0.8K
14:52 458.54 458.70 458.54 458.70 2.0K
14:53 458.70 458.70 458.70 458.70 1.4K
14:56 458.70 458.70 458.70 458.70 0.0K
14:57 458.83 458.83 458.40 458.40 5.8K
14:59 458.50 458.50 458.50 458.50 0.1K
15:00 458.40 458.40 458.20 458.20 1.0K
15:01 458.00 458.20 458.00 458.00 3.6K
15:02 457.97 458.10 457.97 458.10 1.5K
15:03 458.00 458.00 457.90 457.90 0.5K
15:06 457.48 457.69 457.48 457.69 0.5K
15:07 457.69 457.69 457.40 457.40 2.8K
15:08 457.40 457.60 457.40 457.60 2.6K
15:09 455.20 457.40 455.20 457.40 1,861.4K
15:10 457.40 457.50 457.20 457.30 3.2K
15:11 457.60 458.20 457.60 458.20 5.9K
15:12 458.10 458.28 458.10 458.22 1.2K
15:13 458.41 458.41 458.20 458.40 4.1K
15:14 458.20 458.40 458.20 458.40 0.8K
15:15 458.10 458.30 458.10 458.30 3.8K
15:16 458.00 458.20 458.00 458.20 1.6K
15:17 458.20 458.40 458.10 458.40 1.5K
15:18 458.40 458.40 458.40 458.40 2.0K
15:19 458.50 458.50 458.47 458.47 1.1K
15:20 458.60 458.70 458.50 458.70 5.7K
15:21 458.70 458.70 458.70 458.70 0.2K
15:22 459.27 459.40 459.27 459.30 3.6K
15:23 459.40 459.40 459.40 459.40 1.3K
15:24 459.40 459.40 459.34 459.40 5.0K
15:25 459.80 459.80 459.60 459.60 4.7K
15:26 459.80 459.80 459.70 459.80 1.1K
15:27 459.70 459.70 459.50 459.50 3.0K
15:28 459.40 459.40 459.40 459.40 0.4K
15:29 459.20 459.20 459.20 459.20 1.1K
15:30 459.24 459.40 459.10 459.20 3.3K
15:31 459.00 459.00 458.90 459.00 1.4K
15:32 459.10 459.20 458.90 459.20 2.8K
15:33 459.00 459.00 458.90 459.00 1.2K
15:34 458.90 459.00 458.80 459.00 12.5K
15:35 459.00 459.00 458.80 458.80 2.6K
15:36 458.90 458.94 458.90 458.94 5.1K
15:37 459.00 459.00 459.00 459.00 1.4K
15:38 459.10 459.10 459.10 459.10 0.3K
15:39 459.00 459.00 459.00 459.00 1.1K
15:40 459.00 459.00 459.00 459.00 3.6K
15:42 458.94 459.10 458.94 459.10 2.2K
15:43 459.20 459.20 459.00 459.00 5.7K
15:44 458.88 458.88 458.88 458.88 0.1K
15:45 459.00 459.20 459.00 459.10 5.1K
15:47 459.10 459.10 458.95 458.95 5.5K
15:48 459.10 459.20 459.10 459.20 3.3K
15:49 459.20 459.30 458.90 458.90 8.7K
15:50 458.95 459.30 458.95 459.30 3.9K
15:51 459.30 459.30 459.20 459.20 0.4K
15:52 459.31 459.50 459.29 459.50 1.9K
15:53 459.30 459.50 459.30 459.50 6.0K
15:54 459.50 459.60 459.50 459.60 10.5K
15:55 459.50 459.80 459.50 459.60 2.8K
15:56 459.90 460.10 459.76 460.10 3.7K
15:57 459.90 460.90 459.70 460.90 12.2K
15:58 461.10 461.10 460.70 460.70 1.8K
15:59 460.70 461.00 460.70 460.90 4.3K
16:00 461.30 461.40 461.10 461.10 4.9K
16:01 461.33 461.50 461.33 461.40 3.0K
16:02 461.40 461.40 461.40 461.40 6.8K
16:03 461.30 461.30 461.10 461.10 4.1K
16:04 461.20 461.20 461.20 461.20 0.7K
16:05 461.60 461.60 461.40 461.40 0.8K
16:06 461.40 461.40 461.40 461.40 5.6K
16:07 461.20 461.30 461.20 461.30 1.7K
16:08 461.30 461.30 461.30 461.30 1.1K
16:10 461.55 461.60 461.40 461.40 2.2K
16:11 461.60 461.60 461.60 461.60 0.4K
16:12 461.70 461.90 461.70 461.80 5.3K
16:13 461.90 462.00 461.90 461.90 4.1K
16:14 462.10 462.30 462.10 462.30 9.0K
16:15 462.40 462.60 462.40 462.50 3.8K
16:16 462.60 462.60 462.60 462.60 0.2K
16:17 462.30 462.30 462.30 462.30 0.9K
16:18 462.24 462.40 462.24 462.40 6.1K
16:19 462.40 462.40 462.40 462.40 1.3K
16:20 462.20 462.50 462.10 462.50 13.4K
16:21 462.40 462.40 462.31 462.31 8.4K
16:22 462.50 462.50 462.00 462.00 10.4K
16:23 461.95 462.40 461.95 462.40 8.2K
16:24 462.40 462.60 462.40 462.40 4.2K
16:25 462.50 462.50 462.40 462.50 4.1K
16:26 462.50 462.50 462.10 462.40 6.2K
16:27 462.40 462.40 462.40 462.40 2.2K
16:28 462.30 462.40 462.20 462.30 9.2K
16:29 462.30 462.30 462.09 462.20 12.7K
16:35 464.30 464.30 464.30 464.30 2,836.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし