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
08:00 460.00 465.00 460.00 463.10 545.9K
08:01 462.53 463.10 462.53 463.10 3.8K
08:02 463.11 463.11 463.11 463.11 1.0K
08:03 463.02 463.15 462.90 462.90 2.3K
08:04 462.80 463.00 462.80 463.00 6.0K
08:05 463.07 463.07 462.00 462.00 4.3K
08:06 461.20 461.70 461.20 461.70 4.1K
08:07 461.70 461.70 461.36 461.36 11.8K
08:08 461.10 461.10 459.90 459.90 6.6K
08:09 460.10 460.10 458.90 458.90 7.1K
08:10 459.20 459.60 459.20 459.60 2.2K
08:11 459.50 459.50 459.33 459.33 0.3K
08:12 459.50 459.50 459.50 459.50 0.0K
08:15 458.90 458.90 458.80 458.80 2.3K
08:16 458.82 459.40 458.82 459.40 2.3K
08:17 459.60 459.60 459.60 459.60 0.1K
08:18 460.00 460.10 460.00 460.10 2.5K
08:19 459.40 459.70 459.40 459.70 0.9K
08:20 459.60 460.00 459.60 460.00 0.0K
08:21 460.00 460.00 459.30 459.30 0.6K
08:22 459.20 459.30 458.90 458.90 4.2K
08:23 458.80 459.40 458.80 459.40 0.0K
08:24 459.10 459.10 459.10 459.10 0.7K
08:25 459.02 459.12 458.82 458.82 9.2K
08:26 458.90 458.90 458.83 458.90 5.1K
08:27 458.90 458.90 458.90 458.90 0.7K
08:28 458.70 458.70 458.70 458.70 0.0K
08:29 459.00 459.10 459.00 459.10 2.4K
08:30 459.08 459.60 459.08 459.60 1.0K
08:31 459.40 459.40 459.40 459.40 0.0K
08:32 458.80 458.80 458.20 458.20 3.3K
08:33 458.22 458.29 457.78 457.90 18.1K
08:34 458.20 458.20 458.20 458.20 0.0K
08:35 458.20 458.20 458.12 458.12 5.4K
08:36 458.30 458.50 458.30 458.40 1.2K
08:37 458.40 458.40 458.40 458.40 0.0K
08:38 458.10 458.10 458.10 458.10 0.0K
08:39 456.80 456.80 456.70 456.70 0.0K
08:41 456.90 456.90 456.90 456.90 0.7K
08:42 457.00 457.32 457.00 457.32 4.0K
08:43 457.00 457.20 456.40 457.20 1.6K
08:45 457.00 457.00 457.00 457.00 0.1K
08:46 456.97 456.97 456.78 456.78 0.7K
08:48 456.40 456.40 456.40 456.40 0.9K
08:49 456.60 456.60 456.60 456.60 0.0K
08:50 456.27 456.27 455.98 456.10 1.2K
08:53 456.27 456.70 456.27 456.70 6.1K
08:54 456.80 457.30 456.80 457.22 0.1K
08:55 457.02 457.40 457.02 457.40 6.2K
08:56 458.20 458.20 458.20 458.20 0.0K
08:57 457.80 457.80 457.80 457.80 0.0K
08:58 458.02 458.02 457.98 457.98 1.4K
08:59 458.20 458.20 458.20 458.20 0.7K
09:00 458.70 459.10 458.70 459.10 1.6K
09:01 459.60 460.00 459.60 460.00 17.2K
09:02 460.00 460.00 459.30 459.40 15.4K
09:03 459.50 459.50 459.50 459.50 1.4K
09:04 459.70 460.00 459.70 460.00 2.4K
09:05 459.60 459.60 459.10 459.20 3.8K
09:06 459.37 459.54 459.30 459.40 6.8K
09:08 459.20 459.20 459.00 459.00 2.9K
09:09 458.80 458.80 458.50 458.50 4.6K
09:10 458.80 458.80 458.80 458.80 0.0K
09:11 458.40 458.40 458.40 458.40 0.0K
09:12 458.00 458.00 458.00 458.00 0.6K
09:14 457.32 457.32 457.32 457.32 1.5K
09:15 457.50 457.50 457.50 457.50 0.0K
09:17 457.50 457.50 457.50 457.50 0.0K
09:18 457.50 457.50 457.40 457.40 0.0K
09:19 457.30 457.30 457.30 457.30 0.4K
09:20 457.10 457.40 457.10 457.30 3.8K
09:22 457.20 457.20 456.90 456.90 0.0K
09:23 457.00 457.00 457.00 457.00 0.0K
09:24 456.50 456.50 456.50 456.50 0.4K
09:25 455.86 456.10 455.86 456.10 4.0K
09:26 456.00 456.20 456.00 456.20 1.8K
09:27 456.30 456.30 456.00 456.00 4.9K
09:28 456.50 457.10 455.80 457.10 9.8K
09:30 457.20 457.90 457.20 457.90 1.6K
09:31 457.90 458.00 457.90 458.00 0.3K
09:32 457.90 458.20 457.90 458.20 0.0K
09:33 458.40 458.40 458.40 458.40 0.0K
09:36 458.60 458.60 458.60 458.60 3.4K
09:38 458.80 458.80 458.80 458.80 0.0K
09:40 458.56 458.56 458.56 458.56 4.0K
09:41 458.44 458.44 458.44 458.44 0.3K
09:43 458.26 458.26 458.26 458.26 1.1K
09:44 458.40 458.40 458.40 458.40 0.0K
09:48 458.20 458.20 458.20 458.20 4.5K
09:49 458.20 458.20 458.20 458.20 2.3K
09:52 458.84 458.84 458.84 458.84 0.2K
09:53 458.78 459.60 458.78 459.60 3.2K
09:54 459.80 460.00 459.80 459.80 30.5K
09:56 459.84 459.90 459.84 459.90 1.5K
09:57 459.72 459.72 459.72 459.72 0.2K
09:58 459.90 459.90 459.60 459.60 6.2K
09:59 459.60 459.80 459.30 459.30 1.4K
10:00 459.20 459.20 459.20 459.20 0.0K
10:01 459.00 459.00 459.00 459.00 0.1K
10:02 458.86 458.86 458.86 458.86 3.8K
10:03 458.72 458.72 458.72 458.72 1.1K
10:05 458.80 458.80 458.50 458.50 6.6K
10:06 457.90 457.90 457.80 457.80 10.1K
10:07 457.60 457.70 457.60 457.70 0.1K
10:09 457.40 457.40 457.40 457.40 0.0K
10:10 457.30 457.30 457.30 457.30 0.0K
10:12 457.20 457.20 457.20 457.20 0.0K
10:13 457.20 457.20 457.20 457.20 0.7K
10:14 457.40 457.40 457.40 457.40 3.1K
10:15 457.24 457.24 457.22 457.22 2.6K
10:16 457.00 457.00 456.90 456.90 2.5K
10:17 457.20 457.30 457.20 457.30 1.0K
10:18 457.14 457.17 457.14 457.17 2.9K
10:19 457.40 457.50 457.40 457.50 0.4K
10:21 458.30 458.30 458.30 458.30 0.0K
10:23 458.12 458.12 458.12 458.12 1.0K
10:24 458.40 458.40 458.40 458.40 0.0K
10:27 458.10 458.40 458.10 458.40 0.8K
10:28 458.80 458.80 458.80 458.80 0.7K
10:29 458.60 458.60 458.60 458.60 2.3K
10:31 458.80 458.80 458.80 458.80 0.4K
10:33 458.94 458.94 458.94 458.94 0.6K
10:34 458.77 458.77 458.77 458.77 0.2K
10:35 458.77 459.00 458.77 459.00 0.2K
10:36 459.10 459.17 459.10 459.17 0.9K
10:37 459.00 459.00 458.96 458.96 1.2K
10:38 458.88 458.88 458.88 458.88 2.8K
10:39 458.91 459.10 458.80 459.10 2.3K
10:41 458.80 458.80 458.80 458.80 0.1K
10:43 458.30 458.30 458.20 458.20 0.0K
10:45 458.20 458.20 458.20 458.20 2.7K
10:46 457.68 458.76 457.68 458.20 53.3K
10:47 457.94 457.94 457.94 457.94 2.8K
10:48 458.12 458.12 458.01 458.01 1.6K
10:49 457.90 457.90 457.60 457.60 3.1K
10:51 457.80 457.80 457.80 457.80 0.0K
10:52 457.60 457.60 457.59 457.59 2.5K
10:55 457.50 457.57 457.50 457.57 1.1K
10:58 457.63 457.64 457.63 457.64 0.3K
10:59 457.80 457.80 457.80 457.80 0.1K
11:00 458.00 458.20 458.00 458.20 2.3K
11:01 458.50 458.50 458.20 458.20 2.1K
11:02 458.17 458.17 458.17 458.17 0.2K
11:03 458.40 458.40 458.30 458.30 1.4K
11:04 458.20 458.28 458.20 458.28 5.5K
11:05 458.40 458.40 458.40 458.40 0.1K
11:07 458.24 458.24 458.24 458.24 1.3K
11:09 458.20 458.40 458.20 458.40 1.0K
11:11 458.60 458.90 458.60 458.90 3.4K
11:12 459.10 459.20 458.80 459.20 7.4K
11:15 459.20 459.20 459.04 459.04 1.2K
11:20 459.30 459.30 459.24 459.24 0.5K
11:22 459.67 459.67 459.67 459.67 0.2K
11:23 459.50 459.50 459.50 459.50 1.2K
11:28 459.80 459.80 459.80 459.80 0.3K
11:29 459.80 459.80 459.80 459.80 6.4K
11:30 459.70 459.70 459.70 459.70 3.2K
11:31 459.60 459.60 459.60 459.60 0.0K
11:34 458.90 458.90 458.70 458.70 1.5K
11:36 458.54 458.54 458.54 458.54 0.0K
11:37 458.60 458.60 458.60 458.60 0.5K
11:38 458.64 458.64 458.59 458.59 0.5K
11:39 458.50 458.60 458.50 458.60 0.8K
11:40 458.20 458.20 458.00 458.00 5.0K
11:41 457.90 457.90 457.90 457.90 0.2K
11:42 457.90 457.90 457.90 457.90 1.9K
11:43 457.80 458.00 457.80 458.00 3.3K
11:45 458.27 458.27 458.27 458.27 1.1K
11:46 458.40 458.40 458.40 458.40 0.4K
11:49 458.30 458.30 458.10 458.10 2.4K
11:52 458.12 458.12 458.12 458.12 1.6K
11:53 458.30 458.30 458.30 458.30 0.0K
11:54 458.30 458.30 458.30 458.30 0.0K
11:55 458.60 458.60 458.50 458.50 0.3K
11:56 458.50 458.50 458.20 458.20 2.1K
11:57 457.90 458.20 457.90 458.20 1.0K
11:58 458.50 458.50 458.50 458.50 0.0K
12:00 458.30 458.34 458.10 458.34 1.1K
12:01 458.29 458.29 458.20 458.20 0.2K
12:02 458.50 458.50 458.50 458.50 0.0K
12:04 458.60 458.60 458.47 458.47 0.3K
12:05 458.12 458.12 458.12 458.12 5.2K
12:07 458.34 458.60 458.34 458.60 0.2K
12:08 458.50 458.60 458.50 458.60 0.1K
12:13 458.80 458.80 458.80 458.80 1.1K
12:14 458.40 458.40 458.17 458.17 2.2K
12:15 458.00 458.00 458.00 458.00 0.0K
12:18 458.30 458.30 458.30 458.30 0.0K
12:19 458.50 458.50 458.50 458.50 1.0K
12:20 458.20 458.20 457.80 457.80 1.7K
12:22 457.71 457.71 457.60 457.60 0.1K
12:24 457.60 457.60 457.44 457.44 3.2K
12:25 457.10 457.10 457.10 457.10 0.8K
12:26 456.90 457.00 456.90 457.00 0.8K
12:27 456.80 456.80 456.80 456.80 0.0K
12:29 456.84 456.84 456.84 456.84 10.9K
12:30 456.70 456.70 456.70 456.70 0.5K
12:31 456.80 456.90 456.80 456.90 0.5K
12:32 457.40 457.40 457.40 457.40 0.0K
12:34 457.27 457.27 457.20 457.20 0.8K
12:37 457.10 457.10 456.90 456.90 2.6K
12:43 456.90 456.90 456.70 456.73 0.1K
12:46 456.84 457.30 456.84 457.30 1.9K
12:47 457.50 457.64 457.50 457.50 3.5K
12:50 457.50 457.50 457.50 457.50 1.2K
12:51 457.39 457.39 457.39 457.39 0.0K
12:52 457.39 457.39 457.39 457.39 0.1K
12:53 457.20 457.20 457.20 457.20 1.1K
12:54 456.80 456.80 456.80 456.80 0.5K
12:55 456.94 457.30 456.94 457.30 0.1K
12:57 457.10 457.10 457.10 457.10 1.1K
12:58 457.17 457.17 457.00 457.00 0.6K
13:01 456.40 456.40 456.40 456.40 1.1K
13:02 456.40 456.40 456.40 456.40 1.2K
13:05 456.31 456.31 456.20 456.20 0.5K
13:07 456.04 456.04 456.04 456.04 1.0K
13:08 456.20 456.20 455.90 455.90 0.3K
13:09 455.90 456.10 455.90 456.10 2.0K
13:10 455.91 456.00 455.70 455.70 2.4K
13:11 455.80 455.80 455.50 455.60 1.7K
13:12 455.30 455.30 455.30 455.30 1.0K
13:13 455.50 455.60 455.50 455.60 9.3K
13:14 455.60 455.60 455.60 455.60 0.0K
13:15 455.60 455.60 455.40 455.40 0.0K
13:16 455.30 455.60 455.20 455.20 2.3K
13:17 455.30 455.74 455.30 455.74 13.6K
13:18 455.90 455.90 455.90 455.90 0.0K
13:19 456.00 456.16 456.00 456.16 3.5K
13:20 456.60 456.60 456.60 456.60 0.4K
13:21 456.80 456.80 456.50 456.70 1.4K
13:22 456.70 456.70 456.60 456.60 0.0K
13:23 456.60 456.60 456.60 456.60 0.0K
13:24 456.50 456.50 456.40 456.40 0.8K
13:25 456.50 456.80 455.60 455.60 16.3K
13:26 455.70 456.00 455.70 456.00 2.8K
13:27 455.60 455.60 455.60 455.60 0.1K
13:28 455.40 455.40 455.40 455.40 2.8K
13:29 455.50 455.60 455.50 455.60 1.1K
13:30 455.70 456.10 455.70 456.10 2.4K
13:31 456.50 456.50 456.32 456.32 0.0K
13:32 456.10 456.10 456.04 456.10 8.2K
13:34 456.40 456.80 456.40 456.80 1.2K
13:35 456.70 456.70 456.30 456.30 2.6K
13:37 456.90 456.90 456.90 456.90 0.4K
13:39 456.50 456.50 456.50 456.50 1.4K
13:40 456.40 456.40 456.40 456.40 0.5K
13:41 456.50 456.50 456.50 456.50 1.4K
13:42 456.20 456.20 456.00 456.00 9.0K
13:43 456.02 456.02 455.90 455.90 2.1K
13:45 456.30 456.30 456.30 456.30 0.0K
13:46 456.21 456.21 456.21 456.21 0.4K
13:47 456.40 456.60 456.40 456.60 0.6K
13:49 456.86 456.86 456.86 456.86 0.0K
13:50 456.70 456.81 456.70 456.81 1.9K
13:52 456.59 456.59 456.59 456.59 0.0K
13:53 456.70 456.70 456.60 456.60 0.5K
13:54 456.50 456.50 456.40 456.40 2.0K
13:58 456.20 456.20 456.20 456.20 1.2K
14:00 456.00 456.60 456.00 456.60 1.6K
14:01 457.00 457.40 457.00 457.40 4.5K
14:02 457.50 457.50 457.50 457.50 2.4K
14:03 457.60 457.87 457.60 457.87 1.8K
14:04 457.50 457.50 457.41 457.41 1.7K
14:05 457.50 457.50 457.40 457.40 0.8K
14:06 457.37 457.37 457.20 457.20 1.5K
14:07 457.10 457.10 457.10 457.10 1.9K
14:08 456.97 456.97 456.90 456.90 0.6K
14:09 456.90 457.20 456.90 457.20 0.6K
14:13 457.77 457.80 457.77 457.80 0.4K
14:14 457.80 457.80 457.80 457.80 1.3K
14:16 457.60 457.60 457.60 457.60 2.0K
14:17 457.50 457.50 457.50 457.50 0.1K
14:18 457.20 457.20 457.20 457.20 0.7K
14:19 457.00 457.00 456.92 456.92 2.6K
14:20 456.90 456.90 456.70 456.70 2.7K
14:22 456.70 456.70 456.70 456.70 0.1K
14:23 456.50 456.50 456.10 456.10 2.8K
14:24 455.70 455.70 455.40 455.52 8.8K
14:25 455.60 455.60 455.60 455.60 0.4K
14:26 455.80 455.80 455.80 455.80 0.0K
14:27 455.50 455.50 455.40 455.40 1.5K
14:28 455.10 455.10 455.10 455.10 0.0K
14:29 455.30 455.30 455.30 455.30 1.3K
14:30 455.30 456.50 455.30 456.20 9.4K
14:31 456.00 456.00 456.00 456.00 2.5K
14:33 455.60 456.10 455.60 455.99 3.7K
14:34 455.80 455.80 455.80 455.80 1.1K
14:35 455.80 455.80 455.80 455.80 0.0K
14:36 455.80 455.80 455.50 455.50 1.6K
14:37 455.90 455.90 455.90 455.90 0.0K
14:38 455.79 455.79 455.73 455.73 2.9K
14:39 455.90 455.90 455.90 455.90 0.0K
14:40 455.90 456.04 455.90 456.04 4.1K
14:41 456.20 456.20 456.20 456.20 1.9K
14:42 456.19 456.19 456.00 456.00 2.3K
14:43 455.80 455.80 455.80 455.80 1.2K
14:44 455.76 455.90 455.76 455.90 3.4K
14:45 455.70 455.70 455.20 455.20 8.4K
14:46 455.00 455.20 454.80 454.97 14.5K
14:47 455.10 455.20 455.10 455.20 4.1K
14:48 455.10 455.10 455.00 455.00 2.6K
14:49 455.00 455.20 455.00 455.20 0.5K
14:50 455.00 455.00 455.00 455.00 1.5K
14:51 455.00 455.00 455.00 455.00 3.5K
14:52 455.00 455.40 455.00 455.30 4.2K
14:53 455.40 455.60 455.40 455.50 5.2K
14:54 455.60 455.80 455.60 455.60 3.7K
14:55 455.30 455.30 455.00 455.10 2.4K
14:56 455.04 455.16 455.01 455.16 0.7K
14:57 454.80 455.00 454.80 455.00 5.1K
14:58 454.97 454.97 454.97 454.97 0.3K
14:59 455.30 455.30 455.30 455.30 2.2K
15:00 454.70 454.70 454.70 454.70 2.3K
15:01 454.80 455.00 454.80 455.00 0.4K
15:02 455.60 455.70 455.30 455.30 2.5K
15:03 455.50 455.66 455.50 455.66 0.0K
15:04 455.80 455.80 455.60 455.76 6.5K
15:05 455.60 455.60 455.30 455.50 4.7K
15:06 455.70 455.70 455.70 455.70 1.7K
15:07 455.80 455.80 455.70 455.70 2.0K
15:08 456.10 456.40 456.10 456.40 0.8K
15:09 456.30 456.30 456.30 456.30 1.9K
15:10 456.40 456.46 456.40 456.42 0.0K
15:11 456.30 456.30 456.00 456.20 1.3K
15:12 456.00 456.20 456.00 456.20 8.0K
15:13 456.30 456.50 456.30 456.50 0.4K
15:15 456.30 456.90 456.30 456.70 6.4K
15:16 456.60 456.60 456.50 456.50 1.5K
15:17 456.50 456.50 456.50 456.50 1.3K
15:19 457.20 457.20 457.20 457.20 0.0K
15:20 457.40 457.40 457.40 457.40 0.5K
15:21 457.41 457.50 457.41 457.50 2.7K
15:22 457.30 457.30 457.30 457.30 1.9K
15:23 457.20 457.30 457.20 457.30 1.9K
15:24 457.40 457.40 457.10 457.20 3.3K
15:25 457.10 457.24 457.10 457.24 2.9K
15:26 457.60 457.60 457.44 457.44 0.7K
15:27 457.50 457.50 457.30 457.40 3.6K
15:28 457.45 457.45 457.45 457.45 0.5K
15:29 457.20 457.20 457.20 457.20 1.1K
15:30 457.20 457.20 457.20 457.20 0.6K
15:31 457.30 457.30 457.30 457.30 3.3K
15:33 457.30 457.30 457.30 457.30 0.0K
15:35 457.30 457.30 457.30 457.30 1.2K
15:36 457.40 457.40 457.10 457.10 1.2K
15:37 457.14 457.20 457.14 457.20 7.5K
15:38 457.00 457.00 457.00 457.00 0.4K
15:40 457.00 457.30 456.90 457.30 5.6K
15:41 457.40 457.54 457.40 457.54 0.9K
15:42 457.60 457.90 457.60 457.90 0.8K
15:43 457.90 457.90 457.40 457.40 5.6K
15:45 457.30 457.30 457.20 457.20 4.2K
15:47 456.99 456.99 456.99 456.99 0.3K
15:49 457.10 457.10 457.00 457.00 5.1K
15:50 457.10 457.10 457.10 457.10 0.0K
15:51 457.00 457.30 457.00 457.30 6.1K
15:52 457.60 457.60 457.50 457.50 2.3K
15:55 456.90 457.00 456.90 457.00 1.2K
15:56 456.95 456.95 456.95 456.95 1.1K
15:57 457.00 457.00 457.00 457.00 0.2K
15:58 457.20 457.20 457.20 457.20 2.9K
15:59 457.30 457.30 457.30 457.30 0.2K
16:00 457.40 457.40 457.40 457.40 0.4K
16:01 457.40 457.40 457.38 457.38 9.0K
16:02 457.40 457.60 457.40 457.60 0.8K
16:03 457.50 457.50 457.40 457.40 3.7K
16:04 457.20 457.30 457.20 457.30 1.7K
16:05 457.40 457.40 457.20 457.30 1.4K
16:06 457.31 457.31 457.30 457.30 3.3K
16:07 457.00 457.20 457.00 457.20 7.9K
16:08 457.30 457.30 457.30 457.30 1.2K
16:09 457.40 457.60 457.40 457.60 7.0K
16:10 457.60 457.60 457.60 457.60 2.3K
16:11 457.41 457.41 457.30 457.30 1.3K
16:12 457.10 457.30 457.10 457.10 12.7K
16:13 456.90 457.10 456.90 457.10 1.9K
16:14 456.90 456.90 456.69 456.69 0.8K
16:15 456.50 456.50 456.10 456.30 1.2K
16:16 456.10 456.30 456.10 456.30 3.0K
16:17 456.30 456.30 456.00 456.00 0.3K
16:18 456.30 456.30 456.19 456.30 1.7K
16:19 456.00 456.00 456.00 456.00 1.0K
16:20 456.10 456.30 455.91 456.01 10.2K
16:21 456.10 456.10 455.90 456.10 6.3K
16:22 456.20 456.40 456.20 456.20 10.8K
16:23 456.21 456.40 456.21 456.40 1.5K
16:24 456.50 456.60 456.50 456.60 1.2K
16:25 456.60 456.80 456.60 456.80 2.7K
16:26 456.80 456.90 456.80 456.81 1.8K
16:27 456.81 457.10 456.81 457.10 3.1K
16:28 457.20 457.30 457.10 457.10 7.1K
16:29 457.30 457.40 457.00 457.30 10.7K
16:35 456.40 456.40 456.40 456.40 1,373.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし