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
08:00 469.90 470.40 469.30 470.40 18.5K
08:01 470.54 470.63 470.20 470.63 2.7K
08:02 470.53 470.53 470.30 470.30 1.7K
08:04 470.38 470.53 469.90 469.90 2.7K
08:05 469.10 469.80 469.10 469.78 3.6K
08:06 469.82 470.10 469.40 469.40 3.6K
08:07 469.40 469.40 468.60 468.60 30.3K
08:08 468.30 468.52 468.10 468.10 6.7K
08:09 467.50 467.90 467.50 467.80 4.1K
08:10 467.08 467.20 467.08 467.20 1.8K
08:11 467.60 467.60 467.33 467.33 0.6K
08:12 467.50 467.50 467.30 467.30 1.2K
08:15 467.50 467.50 467.50 467.50 6.0K
08:16 467.70 467.70 467.24 467.24 8.3K
08:17 467.34 467.60 467.34 467.60 2.3K
08:19 467.60 468.10 467.60 467.83 2.3K
08:20 468.10 468.10 468.10 468.10 19.5K
08:21 467.90 467.90 467.20 467.42 61.0K
08:22 467.50 467.50 467.50 467.50 1.6K
08:23 467.80 467.80 467.80 467.80 0.4K
08:24 467.50 467.70 467.48 467.70 0.8K
08:25 467.10 467.10 467.10 467.10 1.6K
08:26 467.10 467.10 467.10 467.10 0.1K
08:27 466.90 466.90 466.87 466.90 0.7K
08:28 466.80 466.80 466.80 466.80 4.5K
08:29 466.60 466.60 466.60 466.60 0.2K
08:30 466.80 467.17 466.80 467.17 1.8K
08:31 467.26 467.26 467.26 467.26 0.0K
08:32 467.17 467.17 467.17 467.17 0.0K
08:33 466.93 467.16 466.53 467.00 3.8K
08:34 466.97 466.97 466.80 466.80 1.5K
08:35 467.07 467.07 466.83 466.83 0.0K
08:36 467.27 467.27 467.00 467.10 0.7K
08:38 466.95 467.05 466.95 467.05 0.1K
08:39 466.93 467.20 466.93 467.20 0.0K
08:40 466.80 467.70 466.80 467.20 16.7K
08:41 467.60 467.60 467.20 467.25 2.9K
08:42 467.20 467.20 467.20 467.20 2.9K
08:43 467.40 467.60 467.40 467.60 0.9K
08:44 467.80 467.80 467.80 467.80 0.3K
08:45 467.70 467.80 467.70 467.70 2.6K
08:46 467.70 467.70 467.40 467.40 0.2K
08:47 467.40 467.56 467.40 467.56 0.0K
08:49 466.80 467.20 466.80 467.20 2.4K
08:50 467.30 467.40 467.30 467.40 0.3K
08:51 466.91 467.30 466.91 467.30 0.8K
08:52 467.50 467.50 467.50 467.50 0.1K
08:55 467.29 467.29 467.29 467.29 0.6K
08:56 467.30 467.30 467.10 467.10 5.5K
08:57 467.06 467.06 467.06 467.06 4.4K
08:58 467.10 467.10 467.10 467.10 1.2K
08:59 467.30 467.30 467.00 467.00 13.7K
09:00 466.90 467.17 466.90 467.17 2.4K
09:01 467.00 467.00 466.80 466.80 1.5K
09:02 466.90 466.90 466.70 466.70 0.9K
09:03 466.80 466.80 466.80 466.80 1.1K
09:05 466.90 467.20 466.90 467.20 0.0K
09:06 467.20 467.20 467.20 467.20 0.1K
09:07 467.10 467.10 467.10 467.10 0.6K
09:10 467.40 467.40 467.40 467.40 0.0K
09:11 467.33 467.33 467.33 467.33 0.1K
09:12 467.60 467.60 467.19 467.30 10.0K
09:14 467.29 467.29 467.20 467.20 1.4K
09:15 467.10 467.10 467.10 467.10 0.0K
09:16 467.23 467.40 467.23 467.40 3.0K
09:18 466.90 466.90 466.90 466.90 0.9K
09:20 466.80 466.80 466.80 466.80 0.5K
09:21 466.50 466.50 466.50 466.50 1.8K
09:22 466.70 467.00 466.70 467.00 0.7K
09:24 467.10 467.10 467.10 467.10 0.0K
09:25 467.00 467.00 466.90 466.90 4.7K
09:27 466.90 466.90 466.90 466.90 0.0K
09:28 466.90 467.10 466.90 467.10 1.1K
09:29 467.10 467.10 467.10 467.10 2.1K
09:30 467.10 467.15 467.00 467.00 7.9K
09:31 467.00 467.10 466.90 467.10 10.9K
09:32 467.00 467.00 467.00 467.00 2.6K
09:33 467.10 467.17 467.10 467.17 0.8K
09:34 467.00 467.30 467.00 467.30 0.9K
09:36 467.20 467.20 467.20 467.20 1.8K
09:37 467.00 467.10 467.00 467.10 1.7K
09:38 467.10 467.30 467.10 467.30 0.8K
09:41 467.10 467.10 467.10 467.10 0.2K
09:43 467.11 467.18 466.50 466.50 7.2K
09:44 466.32 466.40 466.32 466.40 0.3K
09:45 466.50 466.50 466.50 466.50 0.8K
09:46 466.30 466.30 466.20 466.20 3.6K
09:47 466.30 466.67 466.30 466.60 1.9K
09:48 466.70 467.20 466.70 467.20 2.5K
09:49 467.20 467.20 467.20 467.20 1.5K
09:50 467.02 467.02 467.00 467.00 2.7K
09:54 467.09 467.10 467.09 467.10 0.5K
09:55 467.40 467.40 467.40 467.40 0.0K
09:57 467.10 467.10 467.00 467.00 0.1K
09:58 467.05 467.05 467.05 467.05 0.3K
09:59 466.80 467.10 466.80 467.00 9.7K
10:00 466.80 466.80 466.50 466.68 7.9K
10:01 466.70 466.70 466.70 466.70 0.5K
10:02 466.50 466.70 466.40 466.70 5.6K
10:03 466.70 466.70 466.70 466.70 0.2K
10:04 466.70 466.70 466.70 466.70 1.2K
10:06 466.80 466.80 466.80 466.80 1.5K
10:07 466.90 467.10 466.90 467.10 1.2K
10:08 467.20 467.20 467.07 467.07 1.0K
10:09 467.00 467.00 466.90 466.90 3.1K
10:10 466.74 466.74 466.50 466.52 2.7K
10:14 466.60 466.60 466.60 466.60 0.3K
10:15 466.80 466.80 466.80 466.80 0.2K
10:16 467.00 467.00 466.90 466.90 0.3K
10:17 466.90 466.90 466.90 466.90 2.1K
10:18 466.70 466.70 466.70 466.70 1.5K
10:19 466.70 466.70 466.60 466.60 0.8K
10:20 466.70 466.70 466.70 466.70 0.3K
10:21 466.80 466.80 466.80 466.80 0.1K
10:23 466.90 467.10 466.90 467.10 0.6K
10:24 466.90 466.90 466.80 466.80 0.8K
10:25 466.84 466.84 466.84 466.84 10.0K
10:26 466.99 466.99 466.90 466.90 4.2K
10:27 466.81 466.81 466.81 466.81 0.2K
10:28 466.90 466.90 466.90 466.90 0.0K
10:29 467.00 467.00 467.00 467.00 0.2K
10:30 467.04 467.20 467.04 467.20 1.4K
10:31 467.30 467.30 467.30 467.30 1.6K
10:32 467.50 467.50 467.40 467.40 3.4K
10:33 467.50 467.70 467.50 467.50 2.1K
10:34 467.50 467.50 467.50 467.50 1.3K
10:36 467.30 467.30 467.30 467.30 0.0K
10:38 467.40 467.40 467.30 467.30 0.2K
10:40 467.24 467.24 467.24 467.24 0.9K
10:41 467.10 467.17 467.10 467.17 0.6K
10:44 466.90 466.90 466.90 466.90 0.1K
10:45 466.50 466.50 466.50 466.50 2.1K
10:46 466.20 466.20 466.20 466.20 2.3K
10:48 466.26 466.26 466.26 466.26 0.0K
10:53 466.30 466.59 466.30 466.59 1.3K
10:54 466.60 466.60 466.60 466.60 0.2K
10:56 466.60 466.60 466.60 466.60 2.5K
11:00 466.70 466.70 466.70 466.70 0.0K
11:01 466.50 466.50 466.50 466.50 0.1K
11:02 466.20 466.38 466.20 466.38 1.2K
11:03 466.38 466.38 466.38 466.38 0.2K
11:06 466.24 466.24 466.06 466.06 1.5K
11:07 466.00 466.00 466.00 466.00 0.7K
11:08 466.10 466.10 466.10 466.10 0.0K
11:09 466.00 466.00 466.00 466.00 0.1K
11:11 465.85 466.10 465.85 466.10 2.9K
11:15 466.00 466.00 466.00 466.00 0.7K
11:19 465.80 465.80 465.80 465.80 1.9K
11:20 466.30 466.30 466.00 466.00 3.5K
11:21 466.00 466.00 465.82 465.82 2.0K
11:22 465.90 466.00 465.90 466.00 4.1K
11:24 466.02 466.02 466.02 466.02 3.5K
11:25 466.20 466.20 466.00 466.00 4.5K
11:26 466.00 466.00 466.00 466.00 1.6K
11:27 466.00 466.00 466.00 466.00 0.0K
11:28 466.20 466.30 466.20 466.30 4.8K
11:29 466.40 466.40 466.30 466.30 2.6K
11:30 466.30 466.30 466.30 466.30 0.0K
11:31 466.30 466.50 466.20 466.50 102.4K
11:32 466.20 466.20 466.20 466.20 1.4K
11:33 466.30 466.59 466.30 466.59 1.4K
11:34 466.50 466.60 466.50 466.60 0.5K
11:36 466.70 466.70 466.40 466.40 3.4K
11:37 466.50 466.50 466.50 466.50 0.0K
11:39 466.80 466.80 466.70 466.70 1.0K
11:40 466.70 466.70 466.70 466.70 0.0K
11:41 466.80 467.00 466.80 467.00 0.9K
11:42 466.91 466.91 466.91 466.91 0.4K
11:43 467.00 467.00 467.00 467.00 0.9K
11:46 467.30 467.30 467.30 467.30 0.7K
11:47 467.50 467.50 467.30 467.30 1.4K
11:49 467.20 467.20 467.10 467.10 2.3K
11:56 467.30 467.30 467.30 467.30 1.2K
11:58 467.30 467.30 467.30 467.30 1.3K
11:59 467.40 467.40 467.40 467.40 0.0K
12:00 467.40 467.70 467.40 467.70 1.9K
12:01 467.70 467.80 467.70 467.80 0.6K
12:05 467.80 467.80 467.80 467.80 2.2K
12:06 468.00 468.00 467.80 467.80 2.8K
12:12 467.97 467.97 467.97 467.97 0.3K
12:16 468.10 468.10 468.10 468.10 0.6K
12:17 468.30 468.30 468.30 468.30 0.8K
12:22 468.40 468.60 468.40 468.60 0.5K
12:28 468.40 468.40 468.20 468.20 3.4K
12:31 468.20 468.20 468.20 468.20 1.2K
12:34 468.10 468.10 468.00 468.10 2.7K
12:35 468.10 468.10 468.10 468.10 0.0K
12:38 468.23 468.23 468.23 468.23 0.1K
12:39 468.40 468.40 468.40 468.40 1.4K
12:42 469.20 469.28 469.20 469.28 1.1K
12:43 469.30 469.50 469.30 469.50 0.9K
12:44 469.40 469.67 469.40 469.67 3.8K
12:45 469.50 469.50 469.50 469.50 0.3K
12:46 469.70 469.70 469.70 469.70 0.3K
12:47 469.40 469.40 469.40 469.40 1.9K
12:49 469.80 469.80 469.80 469.80 0.8K
12:50 469.90 469.90 469.80 469.80 1.1K
12:53 470.07 470.07 470.07 470.07 2.3K
12:54 470.00 470.00 470.00 470.00 0.9K
12:55 470.20 470.20 470.10 470.19 3.9K
12:56 470.21 470.30 470.21 470.30 0.2K
12:57 470.30 470.30 470.30 470.30 0.0K
12:58 470.20 470.20 470.20 470.20 3.9K
12:59 470.10 470.10 470.10 470.10 6.1K
13:01 470.30 470.30 470.19 470.19 2.8K
13:02 470.10 470.30 470.10 470.30 0.7K
13:03 470.30 470.30 470.30 470.30 4.2K
13:04 470.00 470.00 470.00 470.00 1.0K
13:05 469.90 469.90 469.90 469.90 0.7K
13:06 470.00 470.00 470.00 470.00 1.2K
13:07 469.90 469.90 469.90 469.90 0.1K
13:08 469.90 470.10 469.90 470.00 3.9K
13:09 470.00 470.00 470.00 470.00 1.1K
13:10 470.10 470.39 470.10 470.39 3.2K
13:11 470.30 470.30 470.30 470.30 2.1K
13:12 470.20 470.30 470.20 470.30 0.7K
13:13 470.20 470.20 470.20 470.20 2.3K
13:14 470.10 470.10 470.10 470.10 0.1K
13:17 469.80 469.80 469.80 469.80 1.1K
13:18 469.75 469.75 469.70 469.70 0.2K
13:19 469.54 469.54 469.54 469.54 1.1K
13:22 469.45 469.45 469.40 469.40 0.9K
13:24 469.31 469.31 469.31 469.31 0.1K
13:25 469.10 469.30 469.10 469.30 101.3K
13:27 468.97 469.00 468.97 469.00 0.0K
13:28 469.20 469.30 469.20 469.30 0.6K
13:29 469.40 469.40 469.40 469.40 1.3K
13:30 469.50 469.80 469.50 469.70 1.5K
13:32 470.00 470.00 470.00 470.00 4.5K
13:35 469.80 469.80 469.80 469.80 2.5K
13:36 469.80 469.80 469.80 469.80 3.2K
13:37 469.80 469.80 469.70 469.70 1.9K
13:38 469.70 469.70 469.70 469.70 0.8K
13:39 469.50 469.70 469.50 469.70 4.0K
13:41 469.82 469.82 469.82 469.82 0.1K
13:42 469.70 469.70 469.60 469.61 2.0K
13:43 469.64 469.64 469.64 469.64 0.9K
13:44 469.60 469.60 469.40 469.40 1.4K
13:45 469.40 469.60 469.30 469.30 2.6K
13:47 469.10 469.10 469.10 469.10 0.0K
13:49 468.50 468.60 468.40 468.60 1.3K
13:50 468.40 468.40 468.30 468.30 1.3K
13:51 468.50 468.50 468.40 468.40 1.4K
13:53 468.70 468.70 468.50 468.50 0.4K
13:54 468.60 468.60 468.60 468.60 0.0K
13:56 468.30 468.30 468.30 468.30 1.2K
13:57 468.33 468.33 468.20 468.20 3.2K
13:58 467.90 467.90 467.73 467.73 6.9K
14:00 468.00 468.10 468.00 468.10 0.3K
14:02 467.92 467.92 467.92 467.92 0.0K
14:03 467.90 467.90 467.90 467.90 0.0K
14:04 468.00 468.00 467.90 467.90 1.5K
14:05 468.00 468.00 467.70 467.70 3.4K
14:06 467.60 467.70 467.60 467.70 1.2K
14:07 467.70 467.70 467.70 467.70 0.1K
14:08 467.90 468.00 467.80 468.00 2.2K
14:09 468.00 468.10 468.00 468.00 1.5K
14:11 467.80 467.80 467.80 467.80 0.8K
14:12 468.10 468.10 468.10 468.10 0.7K
14:13 467.70 467.70 467.40 467.40 8.5K
14:14 467.80 467.80 467.50 467.60 3.7K
14:16 467.50 467.50 467.50 467.50 0.9K
14:17 467.70 467.70 467.70 467.70 0.7K
14:18 467.90 467.90 467.90 467.90 0.0K
14:19 468.00 468.10 468.00 468.10 2.8K
14:21 468.14 468.30 468.14 468.30 1.5K
14:22 468.50 468.50 468.20 468.20 2.6K
14:23 468.30 468.42 468.30 468.30 3.5K
14:25 468.60 468.60 468.30 468.30 0.2K
14:26 468.30 468.50 468.30 468.50 0.1K
14:28 468.30 468.30 468.30 468.30 2.9K
14:29 468.60 468.60 468.60 468.60 0.3K
14:30 468.90 469.03 468.90 469.03 2.9K
14:31 468.90 468.90 468.70 468.80 11.3K
14:32 468.90 468.90 468.90 468.90 0.3K
14:34 469.10 469.10 469.10 469.10 0.0K
14:35 469.00 469.10 468.90 469.10 8.7K
14:36 469.00 469.00 468.80 468.80 5.9K
14:37 468.90 469.00 468.80 468.80 3.3K
14:38 468.80 468.90 468.80 468.90 0.6K
14:39 469.00 469.00 469.00 469.00 0.5K
14:40 468.80 468.90 468.80 468.90 3.4K
14:41 468.90 469.20 468.80 469.20 6.1K
14:42 469.30 469.40 469.30 469.30 2.3K
14:43 469.20 469.20 469.20 469.20 2.2K
14:44 469.30 469.50 469.30 469.30 0.9K
14:45 469.40 469.40 469.30 469.30 5.9K
14:46 469.70 469.90 469.70 469.90 4.5K
14:47 469.80 469.80 469.80 469.80 17.3K
14:48 469.90 469.90 469.80 469.90 31.5K
14:49 469.90 470.00 469.80 469.80 65.3K
14:50 469.60 469.60 469.50 469.50 2.5K
14:51 469.20 469.20 469.20 469.20 1.4K
14:52 469.30 469.30 469.10 469.30 3.0K
14:53 469.40 469.40 469.40 469.40 0.2K
14:54 469.20 469.30 469.00 469.10 6.4K
14:55 468.95 469.00 468.95 469.00 2.7K
14:57 468.70 468.87 468.70 468.87 1.1K
14:58 468.60 468.60 468.60 468.60 3.9K
14:59 468.40 468.40 468.40 468.40 0.2K
15:00 468.50 468.60 468.50 468.60 1.3K
15:01 468.70 468.70 468.70 468.70 0.0K
15:02 468.80 468.94 468.80 468.80 4.3K
15:03 468.80 468.80 468.70 468.70 5.8K
15:04 468.80 468.80 468.80 468.80 0.9K
15:05 468.81 468.90 468.81 468.90 1.3K
15:06 468.90 469.10 468.90 469.10 6.9K
15:07 469.00 469.10 469.00 469.10 1.7K
15:08 469.10 469.10 469.00 469.00 0.7K
15:09 469.10 469.20 469.10 469.20 9.6K
15:10 469.13 469.30 469.10 469.10 1.3K
15:11 469.00 469.00 469.00 469.00 2.3K
15:12 469.10 469.10 469.10 469.10 1.0K
15:13 469.20 469.30 469.20 469.30 0.7K
15:14 469.30 469.40 469.30 469.40 1.4K
15:15 469.30 469.40 469.30 469.40 2.1K
15:17 469.40 469.90 469.30 469.90 10.4K
15:18 469.70 469.70 469.50 469.50 3.6K
15:19 469.70 469.70 469.70 469.70 0.0K
15:20 469.50 469.50 469.30 469.50 2.8K
15:22 469.50 469.58 469.50 469.58 0.6K
15:23 469.50 469.50 467.00 467.00 1,033.0K
15:24 469.60 469.60 469.60 469.60 0.7K
15:25 469.60 469.70 467.00 469.70 1,030.2K
15:26 469.50 469.80 469.50 469.80 2.7K
15:27 469.90 469.90 469.70 469.70 4.9K
15:28 469.80 469.80 469.60 469.60 0.5K
15:29 469.60 469.60 469.60 469.60 1.9K
15:30 469.70 469.70 469.70 469.70 3.5K
15:31 469.80 469.80 469.60 469.60 8.4K
15:32 469.70 469.70 469.70 469.70 0.5K
15:33 469.60 469.60 469.60 469.60 1.4K
15:34 469.50 469.50 469.50 469.50 0.2K
15:35 469.30 469.40 469.30 469.40 3.8K
15:36 469.30 469.30 469.30 469.30 1.7K
15:37 469.30 469.31 469.30 469.31 3.3K
15:39 469.40 469.40 469.40 469.40 2.8K
15:40 469.30 469.50 469.30 469.50 2.7K
15:41 469.70 469.70 469.70 469.70 0.3K
15:42 469.90 469.90 469.90 469.90 0.9K
15:43 469.80 469.90 469.70 469.70 6.9K
15:44 469.80 469.80 469.80 469.80 0.2K
15:45 469.50 469.50 469.50 469.50 2.0K
15:46 469.50 469.60 469.50 469.60 2.6K
15:47 469.70 469.70 469.60 469.60 0.5K
15:48 469.50 469.70 469.50 469.58 2.4K
15:49 469.60 469.60 469.60 469.60 0.2K
15:50 469.60 469.60 469.60 469.60 1.0K
15:51 469.70 469.70 469.70 469.70 2.9K
15:52 469.69 469.69 469.69 469.69 0.5K
15:53 469.74 470.10 469.74 469.80 26.3K
15:54 469.81 469.81 469.60 469.60 5.0K
15:55 469.90 470.00 469.70 470.00 103.2K
15:56 470.00 470.30 470.00 470.30 2.9K
15:57 470.30 470.30 470.20 470.20 3.4K
15:58 470.00 470.00 469.80 469.80 252.4K
15:59 469.80 469.80 469.80 469.80 0.0K
16:00 469.90 469.90 469.80 469.80 5.2K
16:01 470.00 470.09 469.90 469.90 8.3K
16:03 470.00 470.10 470.00 470.00 5.8K
16:04 470.40 470.40 470.20 470.20 1.5K
16:05 470.18 470.18 470.00 470.00 9.0K
16:06 470.10 470.20 470.10 470.20 2.0K
16:07 470.40 470.40 470.10 470.10 8.7K
16:08 470.10 470.30 469.90 469.90 55.0K
16:09 470.00 470.10 469.90 470.10 30.6K
16:10 470.20 470.40 470.20 470.40 4.5K
16:11 470.50 470.50 470.40 470.40 3.5K
16:12 470.60 470.70 470.54 470.70 1.6K
16:13 470.70 470.70 470.60 470.60 7.0K
16:14 470.70 470.90 470.70 470.90 1.2K
16:15 470.90 471.00 470.90 470.90 1.0K
16:16 471.00 471.00 470.90 470.90 2.1K
16:17 471.00 471.00 470.90 470.90 21.1K
16:18 470.90 470.90 470.80 470.80 44.1K
16:19 471.00 471.00 471.00 471.00 5.7K
16:20 470.90 470.90 470.70 470.70 5.0K
16:21 470.90 470.90 470.90 470.90 1.9K
16:22 470.90 470.90 470.80 470.80 1.7K
16:23 470.90 470.90 470.80 470.80 2.3K
16:24 470.80 470.90 470.80 470.90 0.4K
16:25 470.60 470.80 470.60 470.70 8.6K
16:26 470.80 470.80 470.70 470.80 0.7K
16:27 470.80 470.80 470.40 470.60 3.5K
16:28 470.60 470.60 470.30 470.30 5.7K
16:29 470.30 470.40 470.00 470.10 8.1K
16:35 471.30 471.30 471.30 471.30 2,544.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし