Barratt Redrow PLC (BTRW)

BTRW
🏛️ イギリス →
393.00
最終更新: 2025-10-02
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
08:00 462.01 462.01 459.40 459.75 36.6K
08:01 459.50 459.50 459.50 459.50 1.1K
08:02 458.90 458.91 458.90 458.91 2.1K
08:03 458.80 459.90 458.80 459.50 7.0K
08:04 459.66 460.00 459.60 460.00 2.4K
08:05 459.40 460.24 459.40 459.90 2.4K
08:06 459.50 459.73 459.50 459.53 6.8K
08:07 459.90 459.90 459.90 459.90 0.9K
08:08 459.60 459.60 459.30 459.30 8.8K
08:09 459.60 459.60 459.51 459.51 5.9K
08:10 460.04 460.06 459.51 459.51 3.4K
08:11 459.40 459.60 458.70 458.80 8.9K
08:12 459.00 459.20 459.00 459.20 12.1K
08:13 459.20 459.20 459.20 459.20 1.5K
08:14 459.40 459.40 459.20 459.20 2.0K
08:15 459.40 459.40 459.20 459.20 4.4K
08:16 458.60 458.60 458.60 458.60 2.7K
08:17 458.70 458.70 458.70 458.70 1.3K
08:18 458.67 458.67 458.67 458.67 2.5K
08:20 457.60 457.90 457.60 457.90 1.1K
08:21 457.70 457.70 457.70 457.70 1.0K
08:23 457.40 457.53 456.60 456.60 12.6K
08:25 456.80 456.80 456.50 456.50 2.4K
08:26 456.21 456.21 456.21 456.21 0.1K
08:27 455.30 455.60 455.30 455.60 3.0K
08:28 455.51 455.51 455.30 455.30 4.6K
08:30 455.20 455.50 455.00 455.10 2.7K
08:31 455.40 455.40 455.30 455.30 0.0K
08:32 455.40 455.40 455.10 455.40 2.4K
08:33 455.90 455.90 455.90 455.90 1.4K
08:34 455.70 455.80 455.60 455.60 2.0K
08:35 455.47 455.80 455.30 455.80 7.5K
08:36 456.10 456.10 456.00 456.00 2.5K
08:37 455.70 456.00 455.70 456.00 1.2K
08:38 456.10 456.10 456.10 456.10 0.3K
08:39 456.10 456.10 456.00 456.00 0.0K
08:41 455.20 455.20 454.80 455.00 0.1K
08:42 455.10 455.20 455.10 455.20 0.0K
08:43 455.10 455.10 455.10 455.10 0.2K
08:44 455.20 455.30 455.10 455.30 0.7K
08:45 455.50 456.40 455.50 456.40 18.8K
08:46 456.20 456.80 456.20 456.80 4.2K
08:47 456.83 456.83 456.83 456.83 0.0K
08:48 457.07 457.07 457.07 457.07 0.2K
08:49 457.30 457.70 457.30 457.60 2.6K
08:50 457.60 457.70 457.40 457.70 2.1K
08:51 457.40 457.50 457.00 457.50 3.0K
08:52 457.20 458.10 457.20 458.10 4.2K
08:53 458.13 458.40 458.13 458.40 0.8K
08:54 458.20 458.30 458.20 458.30 0.0K
08:55 458.90 458.90 458.70 458.90 0.9K
08:56 458.90 459.50 458.90 459.50 2.5K
08:57 459.50 459.61 459.50 459.61 1.9K
08:58 459.40 459.70 459.40 459.50 2.4K
08:59 459.37 459.80 459.20 459.80 3.0K
09:02 459.80 460.00 459.80 459.98 2.8K
09:04 459.95 459.95 459.80 459.87 4.5K
09:05 460.20 460.20 460.20 460.20 0.7K
09:06 460.30 460.50 460.20 460.40 3.6K
09:07 460.50 460.50 460.40 460.40 3.0K
09:08 460.58 460.80 460.50 460.50 2.1K
09:09 460.70 460.70 460.70 460.70 1.6K
09:10 459.80 459.80 459.80 459.80 0.2K
09:11 460.10 460.20 460.10 460.20 0.0K
09:13 460.20 460.20 460.20 460.20 0.5K
09:14 460.30 460.40 460.08 460.40 1.6K
09:15 460.26 460.26 460.26 460.26 0.1K
09:16 460.40 460.40 460.40 460.40 2.3K
09:17 459.90 459.90 459.90 459.90 1.6K
09:18 459.70 459.70 459.70 459.70 0.0K
09:19 459.20 459.30 459.20 459.30 2.9K
09:23 459.47 459.47 459.47 459.47 0.0K
09:26 459.62 459.70 459.62 459.70 0.6K
09:28 459.70 459.70 459.70 459.70 1.3K
09:29 460.00 460.00 460.00 460.00 0.0K
09:32 460.10 460.30 460.10 460.24 1.4K
09:33 460.60 460.60 460.60 460.60 0.0K
09:34 460.40 460.60 460.40 460.60 1.6K
09:35 460.60 460.60 460.60 460.60 0.0K
09:36 460.50 460.50 460.50 460.50 0.0K
09:37 460.50 460.50 460.50 460.50 0.0K
09:38 460.48 460.48 460.48 460.48 1.1K
09:39 460.30 460.30 460.30 460.30 1.9K
09:40 460.15 460.15 460.15 460.15 0.5K
09:41 460.50 460.90 460.50 460.90 1.2K
09:43 461.20 461.20 461.20 461.20 1.0K
09:45 461.10 461.30 461.10 461.10 3.6K
09:46 461.40 461.40 461.25 461.31 0.2K
09:48 461.70 461.70 461.50 461.50 1.4K
09:49 461.10 461.10 461.00 461.00 0.9K
09:52 461.30 461.30 461.30 461.30 0.0K
09:53 461.08 461.08 461.08 461.08 1.0K
09:54 461.25 461.25 461.20 461.20 0.9K
09:55 461.26 461.26 461.26 461.26 0.3K
10:00 461.00 461.00 460.70 460.70 3.2K
10:01 460.40 460.40 460.40 460.40 0.6K
10:02 460.00 460.00 460.00 460.00 0.6K
10:03 459.70 459.70 459.70 459.70 0.3K
10:08 459.45 459.45 459.45 459.45 0.6K
10:09 459.60 459.60 459.60 459.60 0.0K
10:10 459.20 459.20 459.20 459.20 1.6K
10:11 459.00 459.00 459.00 459.00 0.0K
10:15 459.30 459.40 459.30 459.40 2.4K
10:16 459.39 459.40 459.39 459.40 0.2K
10:17 459.14 459.14 459.14 459.14 0.3K
10:18 459.40 459.40 459.28 459.28 1.5K
10:20 459.50 459.90 459.50 459.78 3.3K
10:21 459.84 459.84 459.61 459.61 2.3K
10:23 460.07 460.07 460.07 460.07 1.1K
10:25 460.10 460.10 459.80 459.80 0.3K
10:27 459.80 459.80 459.80 459.80 0.0K
10:28 459.27 459.27 459.27 459.27 0.1K
10:29 459.28 459.38 459.28 459.38 1.3K
10:30 459.60 459.60 459.60 459.60 0.3K
10:32 459.57 459.57 459.57 459.57 1.1K
10:35 459.40 459.40 459.40 459.40 1.1K
10:38 459.50 459.50 459.00 459.00 8.2K
10:42 458.90 458.90 458.60 458.75 3.5K
10:43 458.40 458.40 458.40 458.40 0.7K
10:48 457.70 457.70 457.70 457.70 0.0K
10:49 457.50 457.50 457.50 457.50 0.0K
10:52 457.58 457.58 457.58 457.58 0.2K
10:54 457.60 457.60 457.60 457.60 0.4K
10:57 457.70 457.70 457.70 457.70 0.5K
10:58 457.80 457.80 457.80 457.80 1.7K
10:59 457.96 458.20 457.96 458.20 1.4K
11:00 458.15 458.15 458.00 458.00 1.8K
11:01 457.80 457.80 457.80 457.80 1.1K
11:02 457.70 457.70 457.70 457.70 0.0K
11:04 457.70 457.70 457.70 457.70 0.0K
11:06 457.90 458.20 457.90 458.20 0.9K
11:07 457.94 457.94 457.94 457.94 0.6K
11:15 458.50 458.50 458.50 458.50 0.2K
11:17 458.70 458.70 458.70 458.70 0.0K
11:20 458.45 458.45 458.10 458.20 3.7K
11:22 458.10 458.10 458.10 458.10 0.2K
11:27 458.20 458.40 458.20 458.40 5.0K
11:29 458.50 458.50 458.50 458.50 0.0K
11:30 458.60 458.60 458.60 458.60 0.8K
11:32 458.70 458.70 458.40 458.40 1.0K
11:33 458.50 458.50 458.50 458.50 0.0K
11:35 459.00 459.00 458.90 458.90 1.2K
11:37 458.80 458.90 458.80 458.90 1.3K
11:38 458.70 458.70 458.70 458.70 0.0K
11:40 458.85 458.85 458.85 458.85 0.0K
11:41 458.90 458.90 458.90 458.90 1.3K
11:42 459.00 459.00 459.00 459.00 0.5K
11:44 459.00 459.00 458.80 458.80 1.2K
11:46 458.90 458.90 458.90 458.90 0.2K
11:47 458.90 458.90 458.75 458.75 1.5K
11:52 459.10 459.10 459.10 459.10 0.2K
11:53 459.40 459.50 459.40 459.40 3.8K
11:54 459.60 459.60 459.60 459.60 0.0K
11:55 459.60 459.60 459.60 459.60 0.6K
11:56 459.80 459.80 459.50 459.50 1.4K
11:57 459.50 459.50 459.50 459.50 1.2K
12:00 459.20 459.20 459.20 459.20 0.0K
12:04 459.00 459.00 458.80 458.80 2.3K
12:06 458.70 458.70 458.70 458.70 2.0K
12:07 458.50 458.50 458.50 458.50 1.8K
12:08 458.20 458.20 458.20 458.20 4.7K
12:09 458.30 458.30 458.15 458.15 0.4K
12:10 458.40 458.40 458.40 458.40 0.0K
12:11 458.18 458.18 458.18 458.18 0.1K
12:13 458.10 458.50 458.10 458.50 2.0K
12:16 458.70 458.70 458.60 458.60 6.3K
12:17 458.60 458.60 458.60 458.60 0.0K
12:19 458.74 458.74 458.70 458.70 1.7K
12:20 458.80 458.80 458.80 458.80 0.0K
12:23 458.60 458.60 458.60 458.60 0.2K
12:24 458.60 458.60 458.60 458.60 0.0K
12:25 458.70 458.90 458.70 458.90 1.3K
12:26 459.10 459.20 459.10 459.20 1.9K
12:28 459.00 459.00 458.70 458.70 2.9K
12:32 458.80 458.80 458.80 458.80 1.9K
12:33 459.40 459.40 459.40 459.40 0.0K
12:35 459.40 459.40 459.40 459.40 0.3K
12:36 459.60 459.60 459.44 459.44 1.9K
12:38 459.30 459.30 459.30 459.30 1.3K
12:40 459.30 459.30 459.30 459.30 0.0K
12:41 459.41 459.41 459.41 459.41 0.5K
12:42 459.30 459.30 459.30 459.30 0.0K
12:44 459.50 459.50 459.50 459.50 0.0K
12:46 459.50 459.50 459.50 459.50 0.6K
12:48 459.49 459.70 459.49 459.70 0.9K
12:50 459.70 459.70 459.70 459.70 0.0K
12:51 459.51 459.51 459.40 459.40 1.6K
12:52 459.50 459.50 459.50 459.50 0.0K
12:53 459.50 459.50 459.50 459.50 0.0K
12:54 459.38 459.38 459.38 459.38 0.1K
12:55 459.35 459.35 459.35 459.35 1.3K
12:56 459.30 459.30 459.20 459.20 0.7K
12:57 459.30 459.30 459.30 459.30 0.0K
12:58 459.05 459.22 459.00 459.00 2.5K
12:59 458.90 458.90 458.90 458.90 0.5K
13:01 459.30 459.30 459.30 459.30 1.3K
13:03 459.31 459.31 459.31 459.31 0.2K
13:04 459.40 459.40 459.40 459.40 0.0K
13:06 459.29 459.29 459.29 459.29 0.3K
13:07 459.20 459.20 459.00 459.10 2.2K
13:08 459.20 459.20 459.20 459.20 0.0K
13:09 459.00 459.00 459.00 459.00 0.2K
13:10 458.80 459.00 458.80 459.00 0.6K
13:11 459.10 459.10 459.10 459.10 0.0K
13:12 459.10 459.10 459.10 459.10 0.0K
13:13 458.70 458.70 458.70 458.70 0.9K
13:14 458.70 458.70 458.70 458.70 1.1K
13:15 458.80 458.80 458.80 458.80 0.1K
13:17 458.60 458.60 458.60 458.60 0.0K
13:19 458.60 458.60 458.40 458.40 0.2K
13:22 458.50 458.50 458.50 458.50 0.3K
13:23 458.60 458.60 458.60 458.60 0.1K
13:25 458.50 458.50 458.20 458.20 1.8K
13:29 458.31 458.31 458.31 458.31 1.0K
13:30 458.29 458.40 458.29 458.40 0.5K
13:33 458.40 458.40 458.10 458.12 1.1K
13:36 458.10 458.10 457.70 457.70 0.6K
13:37 457.87 457.87 457.87 457.87 1.3K
13:38 458.20 458.60 458.20 458.60 1.4K
13:41 458.60 458.60 458.60 458.60 1.1K
13:42 458.30 458.30 458.30 458.30 0.0K
13:43 458.34 458.34 458.34 458.34 1.8K
13:44 458.20 458.20 458.07 458.07 1.7K
13:48 458.20 458.20 458.14 458.14 1.5K
13:51 458.00 458.00 457.80 457.80 0.5K
13:52 458.10 458.10 457.80 457.80 1.1K
13:53 457.60 457.60 457.60 457.60 0.0K
13:55 457.70 457.70 457.70 457.70 0.0K
13:56 457.84 457.84 457.84 457.84 2.8K
13:57 457.70 457.70 457.70 457.70 0.3K
13:58 457.80 457.80 457.75 457.75 0.8K
13:59 457.70 457.70 457.70 457.70 0.0K
14:00 457.70 457.70 457.70 457.70 0.8K
14:01 457.80 457.80 457.80 457.80 0.0K
14:02 457.80 457.90 457.80 457.90 1.3K
14:03 457.90 457.90 457.80 457.80 0.5K
14:04 457.80 457.80 457.80 457.80 0.0K
14:05 457.90 457.90 457.90 457.90 0.1K
14:08 457.90 457.90 457.60 457.60 1.3K
14:09 457.60 457.70 457.50 457.50 0.9K
14:10 457.40 457.40 457.40 457.40 0.1K
14:12 457.70 457.70 457.70 457.70 0.5K
14:14 457.60 457.70 457.60 457.70 1.0K
14:15 457.60 457.60 457.40 457.40 2.0K
14:18 457.40 457.40 457.40 457.40 0.0K
14:19 457.20 457.20 457.07 457.07 2.2K
14:21 457.57 457.57 457.44 457.44 7.7K
14:22 457.40 457.60 457.40 457.60 3.7K
14:23 457.70 457.70 457.70 457.70 0.0K
14:24 457.70 457.70 457.70 457.70 0.1K
14:25 457.60 457.60 457.60 457.60 1.1K
14:26 457.40 457.40 457.35 457.35 1.3K
14:27 457.40 457.40 457.40 457.40 0.5K
14:29 457.36 457.36 457.36 457.36 0.2K
14:30 457.50 457.60 457.30 457.60 4.7K
14:31 457.40 457.40 456.85 456.85 15.2K
14:32 456.85 456.85 456.80 456.80 0.1K
14:33 456.95 457.40 456.95 457.40 3.0K
14:34 457.40 457.40 457.40 457.40 0.7K
14:35 457.60 457.60 457.60 457.60 0.0K
14:36 457.40 457.40 457.40 457.40 1.1K
14:39 457.50 457.50 457.30 457.30 1.1K
14:40 457.30 457.30 457.30 457.30 1.0K
14:41 457.20 457.20 457.18 457.18 2.7K
14:42 457.10 457.10 456.90 456.90 2.7K
14:43 457.10 457.10 457.10 457.10 0.9K
14:44 457.30 457.70 457.30 457.70 1.2K
14:45 457.70 457.70 457.44 457.44 1.2K
14:46 457.40 457.40 457.20 457.20 3.6K
14:47 457.20 457.40 457.20 457.40 0.1K
14:48 457.10 457.10 456.90 456.90 6.3K
14:49 456.80 456.80 456.70 456.78 0.5K
14:50 456.70 456.70 456.70 456.70 0.6K
14:51 456.50 456.50 456.40 456.40 1.9K
14:52 456.40 456.40 456.40 456.40 0.8K
14:53 456.40 456.40 456.30 456.30 0.7K
14:55 456.30 456.30 456.30 456.30 0.5K
14:56 456.40 456.50 456.40 456.50 9.0K
14:58 456.48 456.48 456.20 456.20 6.3K
14:59 456.30 456.30 456.20 456.20 7.0K
15:00 456.10 456.10 455.44 455.44 3.2K
15:01 455.20 455.20 455.20 455.20 0.1K
15:02 455.00 455.10 454.80 455.10 2.6K
15:03 455.20 455.20 455.15 455.15 1.1K
15:04 455.60 455.60 455.40 455.60 8.7K
15:05 455.60 455.70 455.60 455.70 0.7K
15:06 456.00 456.50 456.00 456.20 15.6K
15:07 456.20 456.20 456.10 456.10 0.6K
15:08 456.20 456.20 456.00 456.00 3.0K
15:09 456.00 456.00 456.00 456.00 0.3K
15:10 455.62 455.62 455.55 455.55 0.2K
15:11 455.40 455.60 455.40 455.60 4.3K
15:12 455.60 455.80 455.60 455.60 3.5K
15:13 455.50 455.80 455.50 455.80 2.8K
15:16 455.60 455.60 455.60 455.60 1.1K
15:17 455.51 455.60 455.50 455.60 3.3K
15:18 455.50 455.50 455.50 455.50 0.7K
15:19 455.60 455.70 455.60 455.65 5.3K
15:20 455.50 455.90 455.50 455.90 4.3K
15:21 456.00 456.00 456.00 456.00 0.5K
15:22 456.20 456.20 456.20 456.20 0.0K
15:23 456.10 456.10 455.90 455.90 2.8K
15:24 455.80 455.82 455.50 455.60 6.1K
15:25 455.60 455.70 455.50 455.50 2.9K
15:26 456.20 456.20 456.00 456.00 5.9K
15:27 456.30 456.70 456.30 456.30 5.3K
15:28 456.00 456.00 456.00 456.00 0.6K
15:30 455.90 455.90 455.64 455.90 5.5K
15:32 455.80 455.80 455.80 455.80 1.6K
15:33 455.90 455.99 455.70 455.90 9.0K
15:34 455.89 456.00 455.89 455.90 1.8K
15:35 455.90 455.90 455.80 455.80 1.8K
15:36 455.60 456.00 455.60 456.00 9.2K
15:37 455.70 455.80 455.70 455.77 5.0K
15:38 455.50 455.50 455.50 455.50 5.2K
15:39 455.70 455.70 455.60 455.60 2.4K
15:40 455.80 456.00 455.52 456.00 4.9K
15:41 456.10 456.27 456.10 456.27 4.6K
15:42 456.20 456.20 456.20 456.20 6.4K
15:43 455.80 455.91 455.70 455.70 3.6K
15:44 455.70 455.70 455.40 455.40 2.2K
15:45 455.60 455.60 455.60 455.60 1.5K
15:46 455.80 456.00 455.80 456.00 3.5K
15:47 455.80 456.20 455.80 456.20 2.8K
15:49 456.50 456.50 456.10 456.50 3.1K
15:50 456.10 456.10 456.10 456.10 4.0K
15:51 456.30 456.30 456.30 456.30 1.8K
15:52 456.30 456.50 456.30 456.50 1.0K
15:53 456.40 456.40 456.40 456.40 2.0K
15:54 456.80 456.80 456.80 456.80 0.7K
15:55 456.70 456.70 456.60 456.60 1.1K
15:56 456.65 456.65 456.50 456.50 1.7K
15:57 456.50 456.50 456.50 456.50 1.6K
15:58 456.40 456.50 456.40 456.50 0.5K
16:00 456.70 456.80 456.70 456.73 25.7K
16:01 456.70 456.70 456.40 456.60 5.4K
16:02 456.40 456.40 456.20 456.20 0.4K
16:03 456.20 456.20 456.20 456.20 0.6K
16:04 456.50 456.50 456.50 456.50 0.1K
16:05 456.60 456.60 456.60 456.60 2.3K
16:06 456.60 456.80 456.60 456.64 7.1K
16:07 456.80 456.80 456.60 456.60 3.1K
16:08 456.60 456.80 456.60 456.80 0.7K
16:09 456.60 456.90 456.60 456.86 3.2K
16:10 456.90 456.90 456.70 456.70 2.6K
16:11 456.80 456.80 456.70 456.70 1.8K
16:12 456.70 456.70 456.50 456.50 2.1K
16:13 456.50 456.70 456.50 456.70 0.7K
16:14 456.90 456.90 456.70 456.70 6.4K
16:15 456.58 456.70 456.58 456.60 3.9K
16:16 456.50 456.50 456.30 456.40 0.6K
16:17 456.60 456.60 456.40 456.40 0.3K
16:18 456.70 456.80 456.60 456.80 3.5K
16:19 456.60 456.60 456.50 456.50 5.7K
16:20 456.60 456.60 456.60 456.60 1.5K
16:21 456.60 456.60 456.60 456.60 0.8K
16:22 456.70 456.70 456.50 456.60 1.2K
16:23 456.60 456.60 456.60 456.60 3.1K
16:24 456.60 456.60 456.50 456.50 2.7K
16:25 456.40 456.61 456.40 456.60 13.8K
16:26 456.50 456.60 456.50 456.50 2.1K
16:27 456.50 456.50 456.40 456.40 1.1K
16:28 456.50 456.60 456.40 456.50 2.6K
16:29 456.70 456.70 456.40 456.70 2.9K
16:30 456.40 456.40 456.40 456.40 0.9K
16:35 454.30 454.30 454.30 454.30 1,607.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし