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
08:00 446.60 447.30 446.60 447.30 5.5K
08:02 447.30 447.30 446.60 446.69 5.9K
08:03 446.67 446.67 446.30 446.30 2.1K
08:04 446.22 446.50 446.13 446.13 0.0K
08:05 446.50 446.50 446.10 446.30 1.3K
08:06 445.90 446.10 445.80 445.80 2.7K
08:07 445.89 446.10 445.89 446.10 0.3K
08:08 446.00 446.00 445.70 445.70 2.2K
08:09 446.00 446.00 446.00 446.00 0.4K
08:10 446.30 446.30 446.30 446.30 0.4K
08:11 446.50 446.50 446.50 446.50 0.3K
08:12 446.60 446.60 446.60 446.60 0.0K
08:13 446.60 446.60 446.45 446.45 4.3K
08:14 445.80 445.80 445.80 445.80 0.0K
08:15 445.90 445.90 445.80 445.80 0.9K
08:16 446.20 446.20 446.20 446.20 0.2K
08:17 446.50 446.50 446.50 446.50 1.1K
08:18 446.51 446.51 446.20 446.20 2.7K
08:19 445.80 445.80 445.80 445.80 0.4K
08:20 445.80 445.80 445.80 445.80 0.0K
08:21 445.90 445.90 445.90 445.90 1.5K
08:23 445.20 445.20 445.20 445.20 0.3K
08:24 445.20 445.30 445.20 445.30 0.0K
08:25 445.20 445.20 444.80 444.80 0.2K
08:26 444.80 444.80 444.80 444.80 0.0K
08:27 445.00 445.00 445.00 445.00 0.3K
08:28 445.30 445.30 445.12 445.12 0.7K
08:29 445.10 445.40 445.10 445.40 0.2K
08:30 445.69 445.69 445.60 445.60 0.1K
08:31 445.30 445.60 445.30 445.60 0.0K
08:32 445.70 445.70 445.60 445.70 2.8K
08:33 445.50 445.60 445.00 445.00 5.2K
08:34 444.85 445.00 444.85 445.00 2.8K
08:35 445.20 445.30 445.10 445.10 0.1K
08:36 444.90 445.20 444.90 444.90 1.1K
08:38 445.10 445.40 445.10 445.40 0.0K
08:39 445.30 445.30 445.30 445.30 1.3K
08:40 445.20 445.20 445.20 445.20 0.1K
08:41 445.40 445.40 445.40 445.40 0.0K
08:42 445.50 445.93 445.50 445.90 3.2K
08:43 446.00 446.00 445.80 445.80 1.0K
08:44 445.70 445.74 445.70 445.74 3.0K
08:46 445.60 445.60 445.40 445.40 3.3K
08:47 445.40 445.45 445.40 445.45 0.0K
08:48 445.70 445.75 445.70 445.75 1.6K
08:49 445.75 445.75 445.40 445.40 1.0K
08:50 445.40 445.40 445.40 445.40 1.3K
08:52 445.60 445.60 445.00 445.00 3.7K
08:53 445.00 445.00 444.60 444.80 13.4K
08:55 445.30 445.30 445.00 445.00 0.0K
08:56 445.70 445.70 445.70 445.70 0.8K
08:57 445.60 445.60 445.50 445.50 2.7K
08:58 445.40 445.40 445.40 445.40 1.1K
08:59 445.60 445.60 445.50 445.50 1.4K
09:00 445.55 445.56 445.55 445.56 0.0K
09:01 445.10 445.15 445.10 445.15 8.1K
09:02 445.40 445.40 445.20 445.20 5.2K
09:03 445.00 445.00 445.00 445.00 1.3K
09:04 445.00 445.25 445.00 445.25 2.3K
09:07 445.30 445.30 445.30 445.30 1.3K
09:08 445.40 445.70 445.40 445.70 1.1K
09:09 445.40 445.45 445.40 445.45 0.8K
09:10 445.47 445.60 445.44 445.50 3.5K
09:11 445.50 445.58 445.50 445.58 0.7K
09:12 445.65 445.65 445.40 445.40 6.7K
09:13 445.29 445.29 445.29 445.29 1.2K
09:14 445.40 445.40 445.40 445.40 0.0K
09:15 445.30 445.30 445.30 445.30 1.5K
09:17 445.30 445.30 445.30 445.30 2.7K
09:20 445.30 445.30 445.30 445.30 2.9K
09:21 445.10 445.10 445.10 445.10 1.5K
09:22 445.40 445.40 445.40 445.40 1.3K
09:23 445.57 445.57 445.57 445.57 1.1K
09:24 445.20 445.20 445.20 445.20 1.8K
09:25 445.10 445.10 445.00 445.00 2.6K
09:26 444.80 445.15 444.80 445.05 1.8K
09:28 445.10 445.56 445.10 445.50 5.7K
09:29 445.80 445.80 445.60 445.60 1.4K
09:30 445.90 445.90 445.90 445.90 5.0K
09:31 445.74 445.74 445.60 445.65 4.5K
09:32 445.50 446.00 445.50 446.00 6.5K
09:33 445.80 445.80 445.70 445.80 16.1K
09:35 445.90 445.90 445.79 445.79 1.8K
09:36 445.80 445.80 445.55 445.60 2.9K
09:38 445.85 445.85 445.84 445.85 1.1K
09:39 445.50 445.50 445.50 445.50 0.2K
09:40 445.60 445.70 445.60 445.70 0.7K
09:41 445.70 445.70 445.70 445.70 1.3K
09:43 446.40 446.55 446.14 446.14 2.5K
09:47 446.29 446.40 446.29 446.40 0.5K
09:52 446.20 446.20 446.12 446.12 5.7K
09:55 446.30 446.38 446.30 446.38 1.3K
09:56 446.60 446.60 446.60 446.60 0.2K
09:57 446.30 446.30 446.20 446.20 2.3K
09:58 446.50 446.50 446.50 446.50 0.0K
09:59 446.35 446.35 446.30 446.30 0.1K
10:00 446.46 446.46 446.30 446.30 2.6K
10:02 446.30 446.50 446.30 446.50 1.6K
10:03 446.30 446.30 446.20 446.20 0.1K
10:04 446.34 446.34 446.34 446.34 0.7K
10:08 446.30 446.30 446.20 446.30 3.7K
10:09 446.30 446.30 446.30 446.30 0.0K
10:10 446.30 446.30 446.30 446.30 0.1K
10:14 446.50 446.50 446.50 446.50 0.2K
10:15 446.40 446.40 446.40 446.40 5.1K
10:16 446.50 446.60 446.50 446.52 2.5K
10:17 446.70 446.80 446.52 446.55 2.8K
10:20 446.70 446.70 446.70 446.70 2.3K
10:21 446.80 447.00 446.80 446.80 2.0K
10:22 446.70 446.70 446.70 446.70 1.8K
10:23 446.70 446.80 446.70 446.80 0.7K
10:25 447.00 447.00 447.00 447.00 0.0K
10:26 446.89 446.89 446.89 446.89 0.2K
10:27 446.60 446.60 446.60 446.60 5.1K
10:30 446.70 446.70 446.70 446.70 1.5K
10:32 446.60 446.60 446.60 446.60 0.1K
10:33 446.80 446.80 446.80 446.80 0.0K
10:35 446.50 446.50 446.50 446.50 1.4K
10:37 446.45 446.45 446.20 446.20 1.1K
10:39 446.26 446.26 446.26 446.26 1.2K
10:40 446.39 446.39 446.39 446.39 0.4K
10:41 446.40 446.40 446.40 446.40 0.0K
10:44 446.40 446.45 446.40 446.45 0.0K
10:46 446.40 446.40 446.40 446.40 1.8K
10:47 446.30 446.30 446.30 446.30 0.9K
10:48 446.20 446.20 446.00 446.00 2.5K
10:49 446.00 446.30 446.00 446.20 7.0K
10:50 446.15 446.30 446.15 446.30 0.2K
10:52 446.37 446.37 446.37 446.37 0.9K
10:53 446.59 446.59 446.59 446.59 1.3K
10:54 446.49 446.49 446.49 446.49 1.1K
10:56 446.14 446.14 446.14 446.14 0.4K
10:57 446.17 446.17 446.17 446.17 2.0K
10:58 446.50 446.50 446.50 446.50 0.0K
10:59 446.50 446.50 446.50 446.50 3.2K
11:00 446.60 446.60 446.55 446.56 0.1K
11:01 446.79 446.79 446.79 446.79 0.0K
11:02 446.67 446.67 446.67 446.67 1.3K
11:04 446.90 446.90 446.70 446.70 1.2K
11:05 446.50 446.50 446.50 446.50 0.1K
11:06 446.50 446.50 446.50 446.50 0.7K
11:07 446.70 446.90 446.70 446.90 2.9K
11:10 446.70 446.70 446.70 446.70 2.4K
11:11 446.71 446.71 446.71 446.71 0.7K
11:12 446.80 446.80 446.60 446.60 1.6K
11:13 446.80 446.80 446.80 446.80 0.0K
11:14 446.50 446.60 446.50 446.60 0.7K
11:15 446.45 446.45 446.40 446.40 0.2K
11:16 446.60 446.60 446.20 446.20 10.9K
11:17 446.20 446.20 446.20 446.20 0.1K
11:18 446.20 446.20 446.20 446.20 2.4K
11:19 446.10 446.10 446.10 446.10 0.1K
11:20 445.90 445.90 445.90 445.90 0.5K
11:22 445.80 445.80 445.80 445.80 0.0K
11:23 445.70 445.70 445.70 445.70 2.2K
11:24 445.70 445.70 445.70 445.70 1.6K
11:25 445.60 445.60 445.60 445.60 0.0K
11:26 445.60 445.70 445.60 445.70 1.6K
11:27 445.60 445.70 445.60 445.70 1.5K
11:28 445.75 445.75 445.75 445.75 0.0K
11:29 445.70 445.80 445.60 445.60 1.5K
11:30 445.65 445.65 445.65 445.65 1.1K
11:31 445.80 445.80 445.80 445.80 0.0K
11:34 445.60 445.70 445.60 445.70 0.0K
11:35 445.70 445.70 445.70 445.70 0.1K
11:36 445.90 445.90 445.90 445.90 0.8K
11:37 445.77 445.77 445.77 445.77 0.6K
11:38 445.75 445.75 445.60 445.60 0.0K
11:39 445.80 445.80 445.80 445.80 0.0K
11:41 445.90 445.90 445.70 445.70 2.0K
11:45 445.80 445.80 445.80 445.80 0.0K
11:46 445.80 445.80 445.75 445.75 0.0K
11:47 445.90 445.90 445.90 445.90 1.9K
11:48 446.00 446.00 446.00 446.00 1.0K
11:49 445.75 445.75 445.65 445.65 1.6K
11:50 445.60 445.65 445.60 445.65 0.8K
11:51 445.68 445.80 445.68 445.80 0.1K
11:54 445.70 445.70 445.70 445.70 0.2K
11:55 445.78 445.78 445.78 445.78 0.2K
11:56 445.80 445.90 445.80 445.90 0.0K
11:57 445.79 445.79 445.66 445.66 2.2K
11:58 445.60 445.60 445.60 445.60 2.5K
12:00 445.30 445.30 445.30 445.30 0.6K
12:02 445.50 445.70 445.50 445.70 1.3K
12:03 445.50 445.50 445.50 445.50 0.0K
12:04 445.60 445.60 445.60 445.60 0.0K
12:08 445.40 445.40 445.40 445.40 0.2K
12:09 445.35 445.40 445.30 445.40 1.0K
12:10 445.10 445.20 445.10 445.20 0.7K
12:13 444.90 444.90 444.84 444.84 5.9K
12:14 444.90 444.90 444.90 444.90 0.6K
12:15 444.75 444.75 444.75 444.75 0.7K
12:17 444.70 444.80 444.70 444.70 2.2K
12:18 444.70 444.80 444.70 444.80 0.1K
12:19 444.90 444.90 444.80 444.90 1.5K
12:20 444.90 445.00 444.90 445.00 0.0K
12:21 444.60 444.60 444.30 444.40 12.9K
12:22 444.40 444.40 444.40 444.40 0.0K
12:23 444.30 444.30 444.30 444.30 0.0K
12:24 444.30 444.30 444.30 444.30 0.0K
12:25 444.40 444.40 444.40 444.40 0.7K
12:26 444.40 444.90 444.40 444.90 1.8K
12:27 444.90 444.90 444.60 444.60 1.8K
12:28 444.70 444.70 444.20 444.20 1.8K
12:29 444.20 444.20 444.20 444.20 0.1K
12:30 444.30 444.30 444.30 444.30 0.0K
12:31 444.25 444.25 444.25 444.25 0.4K
12:33 444.50 444.60 444.50 444.50 0.0K
12:34 444.60 444.60 444.60 444.60 0.0K
12:35 444.30 444.30 444.30 444.30 1.2K
12:36 444.30 444.30 444.30 444.30 1.3K
12:37 444.40 444.70 444.20 444.20 4.7K
12:40 444.30 444.30 444.30 444.30 0.2K
12:42 444.30 444.50 444.30 444.50 2.6K
12:44 444.80 444.80 444.70 444.70 3.6K
12:45 444.70 444.70 444.70 444.70 1.7K
12:46 444.60 444.70 444.60 444.70 0.0K
12:48 444.50 444.50 444.40 444.44 2.8K
12:49 444.40 444.40 444.40 444.40 0.7K
12:50 444.40 444.60 444.40 444.60 1.2K
12:52 444.70 444.70 444.60 444.60 0.7K
12:53 444.80 444.80 444.80 444.80 0.2K
12:54 444.80 445.10 444.80 445.10 0.5K
12:56 444.80 444.80 444.60 444.60 2.1K
12:58 444.50 444.50 444.50 444.50 0.2K
12:59 444.60 444.60 444.60 444.60 0.0K
13:01 444.20 444.20 444.20 444.20 1.1K
13:02 444.40 444.40 444.40 444.40 0.0K
13:05 444.10 444.10 443.90 443.90 1.7K
13:09 444.10 444.10 444.10 444.10 0.8K
13:10 444.20 444.20 444.10 444.10 1.7K
13:14 444.40 444.40 444.40 444.40 0.4K
13:15 444.68 444.80 444.64 444.80 1.7K
13:18 445.06 445.06 444.90 444.90 1.4K
13:19 444.90 444.90 444.90 444.90 0.5K
13:21 444.89 445.00 444.89 445.00 1.0K
13:22 445.00 445.00 445.00 445.00 4.4K
13:24 445.10 445.10 445.10 445.10 0.4K
13:26 445.10 445.10 445.10 445.10 0.2K
13:30 444.99 444.99 444.90 444.90 0.6K
13:31 444.80 444.80 444.80 444.80 1.8K
13:32 444.80 444.80 444.80 444.80 2.8K
13:33 445.10 445.10 445.10 445.10 0.4K
13:34 444.80 444.80 444.80 444.80 1.9K
13:35 444.80 444.80 444.60 444.60 1.3K
13:37 444.30 444.34 444.30 444.34 1.9K
13:38 444.60 444.60 444.60 444.60 1.3K
13:39 444.60 444.60 444.60 444.60 0.2K
13:41 444.50 444.60 444.50 444.60 1.1K
13:42 444.20 444.20 444.20 444.20 2.1K
13:43 444.08 444.08 443.80 443.80 0.6K
13:44 443.80 443.90 443.80 443.90 0.2K
13:45 443.74 443.74 443.74 443.74 1.0K
13:46 444.00 444.20 444.00 444.20 0.8K
13:47 444.20 444.20 444.20 444.20 0.2K
13:48 444.10 444.10 444.10 444.10 1.0K
13:49 444.80 444.90 444.50 444.50 13.9K
13:51 444.40 444.40 444.40 444.40 1.2K
13:52 444.70 444.70 444.65 444.65 1.7K
13:53 444.50 444.50 444.50 444.50 0.2K
13:54 444.70 444.70 444.59 444.59 0.1K
13:56 444.50 444.50 444.40 444.50 3.6K
13:58 444.40 444.40 444.30 444.30 0.4K
13:59 444.20 444.20 443.77 443.90 5.8K
14:00 444.40 444.50 444.20 444.40 8.2K
14:01 444.20 444.20 444.10 444.10 0.7K
14:05 444.20 444.20 444.20 444.20 3.5K
14:07 443.70 443.80 443.70 443.80 2.6K
14:08 443.77 443.77 443.77 443.77 4.4K
14:09 443.50 443.50 443.20 443.30 6.5K
14:10 443.22 443.22 443.10 443.10 3.2K
14:11 443.00 443.00 442.92 442.92 0.5K
14:12 443.07 443.07 443.07 443.07 0.2K
14:13 442.90 442.90 442.60 442.60 3.2K
14:14 442.70 442.70 442.70 442.70 0.1K
14:15 442.40 442.50 442.40 442.50 1.0K
14:16 442.50 442.50 442.50 442.50 1.7K
14:17 442.40 442.40 442.39 442.39 4.1K
14:18 442.35 442.35 442.35 442.35 0.1K
14:19 442.30 442.50 442.30 442.50 4.1K
14:20 442.50 442.50 442.40 442.40 1.9K
14:21 441.87 442.00 441.87 442.00 8.2K
14:22 441.70 441.70 441.70 441.70 1.1K
14:23 441.20 441.20 441.20 441.20 0.8K
14:24 440.99 441.10 440.99 441.10 0.9K
14:25 441.50 441.50 441.50 441.50 1.0K
14:26 441.80 441.80 441.80 441.80 0.4K
14:27 441.90 441.90 441.90 441.90 1.7K
14:28 442.10 442.10 442.10 442.10 0.3K
14:30 441.70 441.90 441.70 441.90 2.5K
14:31 441.40 441.40 441.40 441.40 0.0K
14:32 441.30 441.30 441.19 441.20 5.8K
14:34 441.50 441.50 441.50 441.50 2.4K
14:35 441.20 441.50 441.20 441.50 5.6K
14:36 441.60 441.60 441.50 441.50 2.1K
14:37 441.70 441.70 441.50 441.50 3.6K
14:38 441.49 441.70 441.49 441.70 3.6K
14:39 441.90 441.90 441.60 441.60 2.1K
14:40 441.40 441.70 441.40 441.70 2.5K
14:41 441.89 441.89 441.89 441.89 1.2K
14:42 441.80 442.00 441.80 441.85 2.7K
14:43 441.80 441.80 441.30 441.30 2.0K
14:44 441.70 441.70 441.70 441.70 1.3K
14:45 441.90 441.90 441.90 441.90 0.0K
14:46 441.90 441.90 441.40 441.60 9.9K
14:47 441.80 441.80 441.80 441.80 0.8K
14:48 442.10 442.20 442.10 442.20 3.6K
14:49 442.10 442.10 442.10 442.10 0.7K
14:50 442.30 442.30 442.10 442.20 5.4K
14:51 442.20 442.20 441.60 441.60 5.1K
14:52 441.30 441.30 441.30 441.30 1.0K
14:53 441.50 441.50 441.39 441.40 2.8K
14:55 441.50 441.50 441.50 441.50 0.2K
14:57 441.20 441.40 441.20 441.40 3.4K
14:58 441.40 441.40 441.31 441.31 5.6K
14:59 441.40 441.54 441.40 441.54 1.3K
15:00 441.60 441.65 441.60 441.65 1.2K
15:01 441.70 441.70 441.20 441.20 18.0K
15:02 441.40 441.80 441.40 441.70 1.8K
15:03 441.80 441.90 441.80 441.90 0.5K
15:04 441.80 442.00 441.80 442.00 2.2K
15:05 442.00 442.00 441.80 441.80 2.6K
15:06 441.92 442.00 441.92 442.00 3.4K
15:07 442.10 442.10 442.10 442.10 2.1K
15:08 442.40 442.40 442.30 442.30 3.0K
15:10 442.20 442.20 441.80 441.80 3.2K
15:11 441.70 441.70 441.70 441.70 1.5K
15:12 442.00 442.00 442.00 442.00 0.0K
15:13 441.70 441.70 441.70 441.70 5.0K
15:14 441.80 441.80 441.50 441.61 3.2K
15:15 441.61 441.88 441.61 441.88 3.2K
15:16 441.90 441.90 441.90 441.90 0.2K
15:17 441.80 441.80 441.80 441.80 3.2K
15:19 441.80 441.80 441.80 441.80 1.9K
15:20 441.90 441.90 441.80 441.80 7.9K
15:21 441.70 441.70 441.60 441.60 0.7K
15:22 441.70 441.70 441.70 441.70 1.8K
15:23 441.90 441.90 441.70 441.70 3.6K
15:24 441.63 441.63 441.63 441.63 0.0K
15:25 441.50 441.60 441.50 441.60 2.4K
15:26 441.60 441.60 441.60 441.60 0.2K
15:27 441.80 441.80 441.80 441.80 0.8K
15:28 441.80 441.80 441.70 441.70 3.1K
15:29 441.80 441.80 441.80 441.80 0.7K
15:30 441.88 441.99 441.88 441.99 1.2K
15:31 442.10 442.10 442.10 442.10 1.7K
15:33 442.00 442.30 442.00 442.10 4.1K
15:34 442.20 442.20 442.20 442.20 1.2K
15:35 442.20 442.20 441.90 442.10 9.3K
15:36 442.20 442.20 442.20 442.20 1.8K
15:37 442.40 442.40 442.10 442.10 5.8K
15:38 442.10 442.30 442.10 442.20 1.0K
15:39 442.30 442.30 442.30 442.30 6.7K
15:40 442.33 442.50 442.30 442.40 8.3K
15:41 442.50 442.70 442.50 442.50 6.7K
15:42 442.40 442.50 442.30 442.30 4.0K
15:43 442.49 442.49 442.49 442.49 0.1K
15:44 442.40 442.40 442.20 442.20 0.6K
15:45 442.00 442.00 441.50 441.50 1.2K
15:46 441.90 441.90 441.75 441.75 5.0K
15:47 442.00 442.00 441.70 441.70 5.8K
15:48 441.50 441.50 441.50 441.50 1.0K
15:49 441.50 441.50 441.10 441.10 2.5K
15:50 441.30 441.30 441.30 441.30 3.7K
15:51 441.29 441.29 441.29 441.29 0.2K
15:52 441.10 441.10 441.10 441.10 1.7K
15:53 441.10 441.30 441.10 441.30 2.2K
15:54 441.36 441.40 441.36 441.40 2.5K
15:55 441.50 441.50 441.50 441.50 0.0K
15:56 441.20 441.30 441.10 441.30 8.0K
15:57 441.19 441.20 441.19 441.20 2.0K
15:58 441.30 441.40 441.20 441.20 5.9K
15:59 441.40 441.40 441.40 441.40 0.0K
16:00 441.20 441.20 441.00 441.20 9.6K
16:02 441.16 441.16 440.90 441.11 5.2K
16:03 440.70 440.70 440.68 440.68 6.5K
16:04 440.70 440.70 440.50 440.70 16.7K
16:05 440.40 440.50 440.38 440.50 5.6K
16:06 440.20 440.30 440.00 440.20 7.6K
16:07 440.10 440.10 440.00 440.00 1.3K
16:08 440.00 440.00 439.90 439.90 3.2K
16:09 440.10 440.10 440.01 440.01 5.9K
16:10 440.00 440.10 440.00 440.10 7.9K
16:12 440.01 440.01 439.99 440.00 9.4K
16:13 439.90 439.91 439.90 439.90 2.8K
16:14 439.90 439.90 439.75 439.80 11.9K
16:15 439.70 439.70 439.50 439.50 3.3K
16:16 439.50 439.60 439.50 439.60 5.3K
16:17 439.40 439.50 439.30 439.50 34.3K
16:18 439.50 439.70 439.40 439.40 6.3K
16:19 439.40 439.60 439.40 439.40 11.4K
16:20 439.50 439.70 439.40 439.70 6.3K
16:21 439.50 439.61 439.50 439.61 0.5K
16:22 439.50 440.10 439.50 439.90 20.4K
16:23 440.10 440.10 440.00 440.10 7.1K
16:24 439.90 439.91 439.90 439.91 5.4K
16:25 439.80 440.10 439.80 440.00 3.7K
16:26 440.10 440.10 439.90 439.90 6.7K
16:27 439.80 439.90 439.70 439.90 5.6K
16:28 439.80 439.80 439.70 439.70 7.4K
16:29 439.60 439.80 439.40 439.40 16.3K
16:30 439.57 439.57 439.57 439.57 1.1K
16:35 440.50 440.50 440.50 440.50 2,067.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし