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
08:00 467.60 469.30 467.60 469.30 20.5K
08:01 470.20 470.20 468.90 468.90 1.0K
08:03 468.72 469.10 468.72 469.10 2.9K
08:04 469.10 469.10 468.90 468.90 3.4K
08:05 469.30 469.30 468.70 468.70 0.3K
08:06 469.40 469.60 469.40 469.60 2.0K
08:07 469.90 469.90 469.50 469.50 3.9K
08:08 469.60 469.70 469.20 469.70 4.2K
08:09 469.60 469.60 469.60 469.60 0.0K
08:10 469.20 469.20 468.80 468.80 4.7K
08:11 468.70 468.82 468.70 468.80 1.7K
08:12 468.70 468.70 468.30 468.30 3.5K
08:13 468.10 468.10 468.10 468.10 0.0K
08:14 468.20 468.20 467.90 467.90 2.0K
08:15 467.80 467.80 467.80 467.80 1.4K
08:16 467.60 467.60 467.40 467.50 3.8K
08:17 467.52 467.52 467.52 467.52 0.5K
08:18 467.80 467.80 467.60 467.60 5.1K
08:19 467.60 467.60 467.10 467.30 0.4K
08:20 466.90 466.90 466.90 466.90 1.2K
08:21 466.90 466.90 466.90 466.90 0.0K
08:22 466.70 466.70 466.70 466.70 0.0K
08:23 466.40 466.40 466.40 466.40 0.0K
08:24 466.60 466.70 466.50 466.70 3.8K
08:25 466.90 467.10 466.80 466.80 7.4K
08:26 466.70 466.90 466.70 466.80 0.0K
08:27 466.80 466.80 466.50 466.50 0.2K
08:28 466.50 466.50 466.50 466.50 0.4K
08:29 466.70 466.70 466.70 466.70 0.0K
08:30 466.64 467.22 466.64 467.00 3.4K
08:31 467.50 467.50 467.50 467.50 0.1K
08:33 468.59 468.59 468.30 468.30 1.7K
08:34 468.40 468.40 468.00 468.00 0.3K
08:35 467.50 467.70 467.30 467.30 5.2K
08:36 467.30 467.30 467.30 467.30 0.0K
08:37 467.50 467.52 467.42 467.42 3.0K
08:38 467.70 467.70 467.70 467.70 0.8K
08:39 467.60 467.60 467.50 467.50 4.3K
08:40 467.50 467.50 467.50 467.50 0.1K
08:41 467.40 467.70 467.40 467.70 2.3K
08:42 467.40 467.40 467.40 467.40 1.5K
08:45 467.40 467.70 467.40 467.70 0.2K
08:47 467.90 467.90 467.90 467.90 0.3K
08:49 468.10 468.20 468.10 468.20 0.3K
08:50 468.30 468.30 467.70 467.70 4.1K
08:51 467.60 467.90 467.60 467.90 0.8K
08:52 467.40 467.40 467.40 467.40 1.8K
08:54 467.65 467.65 467.65 467.65 0.2K
08:56 467.90 467.90 467.60 467.60 2.3K
08:57 467.70 467.70 467.30 467.30 0.4K
08:58 467.30 467.39 467.30 467.39 0.4K
08:59 467.40 467.50 467.40 467.50 1.1K
09:00 467.89 467.90 467.89 467.90 1.0K
09:02 468.30 468.50 468.14 468.20 34.7K
09:03 468.00 468.00 468.00 468.00 0.1K
09:04 468.20 468.40 468.20 468.40 1.8K
09:05 467.90 467.90 467.90 467.90 2.3K
09:06 467.90 468.00 467.90 468.00 1.2K
09:09 468.20 468.20 468.20 468.20 0.0K
09:10 468.24 468.40 468.24 468.40 1.1K
09:14 468.29 468.29 468.29 468.29 1.2K
09:15 468.40 468.40 468.40 468.40 0.0K
09:16 468.60 469.00 468.60 469.00 3.3K
09:17 469.20 469.30 469.20 469.30 2.5K
09:18 469.60 469.69 469.60 469.69 0.4K
09:21 469.70 469.70 469.60 469.70 2.6K
09:22 469.60 469.60 469.60 469.60 2.3K
09:25 469.70 469.70 469.60 469.60 3.3K
09:26 469.50 469.80 469.50 469.70 2.9K
09:29 469.42 469.42 469.42 469.42 0.1K
09:30 469.58 469.58 469.40 469.40 2.4K
09:32 469.29 469.29 469.29 469.29 0.7K
09:33 469.25 469.25 469.00 469.00 1.3K
09:34 469.01 469.01 469.01 469.01 2.8K
09:35 469.30 469.70 469.30 469.70 8.1K
09:36 469.80 469.80 469.80 469.80 1.0K
09:37 470.00 470.00 470.00 470.00 1.2K
09:38 469.90 469.90 469.90 469.90 1.4K
09:39 469.67 469.67 469.67 469.67 0.5K
09:40 469.60 469.60 469.50 469.50 2.3K
09:41 469.60 469.60 469.60 469.60 0.7K
09:42 470.00 470.00 469.84 469.84 0.8K
09:43 470.00 470.00 470.00 470.00 0.5K
09:44 470.07 470.07 469.90 469.90 2.0K
09:45 470.00 470.10 470.00 470.10 2.8K
09:46 469.90 469.90 469.60 469.60 3.9K
09:49 469.50 469.50 469.50 469.50 0.7K
09:50 469.70 469.70 469.70 469.70 1.0K
09:51 469.70 469.70 469.70 469.70 0.1K
09:54 469.90 470.10 469.80 469.80 5.2K
09:55 470.10 470.20 470.10 470.20 1.3K
09:57 469.80 469.80 469.80 469.80 0.0K
09:58 469.90 470.40 469.90 470.40 1.7K
09:59 470.40 470.40 470.40 470.40 0.0K
10:00 470.30 470.40 470.30 470.40 1.8K
10:01 470.21 470.21 470.21 470.21 5.0K
10:02 470.50 470.50 470.50 470.50 0.2K
10:03 470.50 470.50 470.50 470.50 1.4K
10:04 470.20 470.20 470.20 470.20 3.5K
10:05 469.90 469.90 469.90 469.90 1.1K
10:06 469.90 469.90 469.90 469.90 1.1K
10:08 469.79 469.90 469.75 469.90 1.7K
10:09 469.79 469.79 469.79 469.79 9.8K
10:11 469.80 469.80 469.80 469.80 0.0K
10:12 469.80 469.80 469.50 469.60 2.7K
10:13 469.60 469.70 469.50 469.50 0.7K
10:14 469.30 469.30 469.30 469.30 0.0K
10:15 469.60 469.60 469.60 469.60 0.5K
10:16 469.59 469.70 469.50 469.67 2.5K
10:17 469.80 469.80 469.80 469.80 0.5K
10:18 469.79 469.79 469.40 469.40 7.8K
10:19 469.10 469.10 468.80 468.80 0.1K
10:20 468.90 468.90 468.90 468.90 0.0K
10:21 468.60 468.60 468.60 468.60 0.2K
10:22 468.70 468.70 468.70 468.70 6.0K
10:24 468.40 468.40 468.37 468.37 2.6K
10:27 468.00 468.00 467.10 467.20 127.2K
10:28 467.30 467.40 467.08 467.32 20.8K
10:29 467.30 467.40 467.30 467.40 0.8K
10:30 467.50 467.50 467.50 467.50 5.4K
10:32 467.20 467.20 466.90 466.90 1.8K
10:33 466.70 466.70 466.50 466.50 5.2K
10:35 466.20 466.30 466.20 466.30 4.6K
10:36 466.44 466.44 466.44 466.44 2.1K
10:38 466.05 466.30 465.99 466.30 7.9K
10:39 466.30 466.30 466.00 466.00 2.2K
10:40 466.20 466.20 466.00 466.10 3.7K
10:42 466.30 466.30 466.30 466.30 0.3K
10:43 466.26 466.40 466.26 466.40 4.7K
10:44 466.50 466.60 466.50 466.60 4.7K
10:45 466.60 466.60 466.60 466.60 1.5K
10:46 466.49 466.49 466.49 466.49 0.5K
10:47 466.40 466.40 466.40 466.40 0.2K
10:48 466.40 466.40 466.40 466.40 0.7K
10:49 466.50 466.50 466.50 466.50 0.1K
10:50 466.64 466.64 466.64 466.64 0.3K
10:51 466.50 466.50 466.30 466.30 1.6K
10:53 466.31 466.31 466.31 466.31 0.2K
10:54 466.20 466.20 466.10 466.20 6.8K
10:55 466.20 466.20 466.20 466.20 0.1K
10:56 466.20 466.40 466.20 466.40 22.0K
10:57 466.40 466.60 466.40 466.60 1.1K
10:58 466.70 466.80 466.68 466.68 1.0K
11:00 466.70 466.70 466.70 466.70 2.2K
11:01 466.60 466.80 466.60 466.80 1.2K
11:03 466.40 466.40 466.40 466.40 0.0K
11:04 466.80 466.80 466.80 466.80 0.8K
11:05 466.81 466.81 466.81 466.81 0.6K
11:06 466.90 466.90 466.80 466.80 2.5K
11:08 466.50 466.50 466.50 466.50 2.0K
11:09 466.20 466.20 466.14 466.14 3.8K
11:10 466.30 466.30 466.30 466.30 0.5K
11:12 466.20 466.20 466.00 466.00 0.0K
11:16 466.04 466.04 466.04 466.04 0.2K
11:17 466.14 466.14 465.60 465.60 2.1K
11:19 465.70 465.70 465.70 465.70 0.8K
11:20 466.30 466.40 466.30 466.40 2.4K
11:23 466.30 466.30 466.30 466.30 0.0K
11:24 466.20 466.20 466.20 466.20 0.4K
11:26 466.10 466.10 466.10 466.10 1.0K
11:31 466.00 466.00 466.00 466.00 0.0K
11:32 466.00 466.00 466.00 466.00 0.0K
11:33 466.00 466.00 466.00 466.00 0.3K
11:35 466.16 466.40 466.16 466.40 10.7K
11:36 466.10 466.10 466.10 466.10 3.0K
11:39 465.90 465.90 465.90 465.90 1.8K
11:40 465.90 465.90 465.90 465.90 2.0K
11:41 466.10 466.10 466.10 466.10 0.6K
11:42 466.60 466.60 466.60 466.60 22.1K
11:45 466.90 466.90 466.90 466.90 0.5K
11:47 466.91 467.00 466.91 467.00 1.0K
11:49 467.00 467.00 467.00 467.00 1.8K
11:50 466.60 466.60 466.60 466.60 0.1K
11:56 466.80 466.80 466.80 466.80 1.5K
11:57 466.80 466.80 466.80 466.80 1.1K
12:04 467.10 467.10 467.10 467.10 0.3K
12:06 467.20 467.20 467.20 467.20 0.0K
12:08 467.29 467.29 467.29 467.29 0.3K
12:09 467.20 467.20 467.20 467.20 1.8K
12:10 467.00 467.10 467.00 467.10 392.7K
12:11 467.20 467.20 467.10 467.10 0.4K
12:12 467.20 467.20 467.20 467.20 0.1K
12:19 467.41 467.41 467.41 467.41 0.2K
12:21 467.70 467.70 467.70 467.70 0.4K
12:23 467.60 467.60 467.60 467.60 0.0K
12:24 467.80 467.80 467.40 467.40 1.3K
12:28 467.70 467.70 467.70 467.70 0.0K
12:29 467.60 467.60 467.60 467.60 0.8K
12:30 467.80 467.80 467.80 467.80 0.2K
12:31 467.80 468.00 467.80 468.00 0.4K
12:33 468.14 468.14 468.14 468.14 1.2K
12:34 467.94 468.00 467.94 468.00 24.5K
12:35 468.10 468.30 468.10 468.30 1.3K
12:37 468.34 468.34 468.20 468.20 0.8K
12:40 468.00 468.00 468.00 468.00 2.4K
12:41 467.80 467.80 467.80 467.80 0.5K
12:44 467.10 467.20 467.10 467.20 0.8K
12:45 467.13 467.13 467.13 467.13 3.0K
12:46 467.30 467.40 467.30 467.40 1.2K
12:47 467.40 467.40 467.40 467.40 0.4K
12:48 467.50 467.70 467.50 467.57 1.2K
12:49 467.70 467.70 467.70 467.70 0.0K
12:50 467.50 467.50 467.50 467.50 0.0K
12:52 467.60 467.60 467.60 467.60 0.2K
12:53 467.60 467.70 467.20 467.20 4.0K
12:54 467.10 467.10 467.10 467.10 0.1K
12:55 466.90 467.00 466.90 467.00 1.4K
12:57 467.10 467.20 467.10 467.20 2.0K
12:59 467.00 467.00 466.90 466.90 1.6K
13:01 467.30 467.30 467.30 467.30 0.4K
13:02 467.50 467.50 467.50 467.50 0.0K
13:03 467.40 467.40 466.80 466.80 3.7K
13:04 466.70 466.70 466.70 466.70 0.0K
13:05 466.70 466.70 466.70 466.70 0.0K
13:07 466.40 466.40 466.40 466.40 0.0K
13:08 466.70 466.70 466.70 466.70 0.0K
13:09 466.50 466.50 466.40 466.40 2.3K
13:11 466.33 466.40 466.33 466.40 0.1K
13:12 466.10 466.10 466.10 466.10 0.8K
13:14 466.40 466.50 466.40 466.50 0.7K
13:15 466.60 466.60 466.40 466.40 27.1K
13:16 466.44 466.44 466.44 466.44 0.1K
13:17 466.10 466.45 466.10 466.10 72.5K
13:19 466.40 466.40 466.40 466.40 0.3K
13:21 466.50 466.60 466.50 466.60 1.1K
13:22 467.10 467.30 467.10 467.30 0.9K
13:23 467.54 467.54 467.30 467.30 5.1K
13:24 467.60 467.60 467.30 467.30 0.0K
13:26 467.60 467.60 467.60 467.60 0.0K
13:27 467.60 467.60 467.60 467.60 0.0K
13:28 467.54 467.54 467.50 467.50 4.1K
13:29 467.94 468.10 467.94 468.10 0.7K
13:30 468.20 468.50 468.13 468.50 0.6K
13:31 468.48 468.48 468.30 468.30 6.3K
13:32 468.40 468.40 468.40 468.40 0.4K
13:35 468.00 468.00 468.00 468.00 2.4K
13:38 467.40 467.40 467.40 467.40 1.7K
13:39 467.20 467.20 467.20 467.20 0.1K
13:40 467.60 467.60 467.42 467.60 2.0K
13:42 467.80 467.80 467.60 467.60 1.2K
13:43 467.30 467.30 467.30 467.30 0.1K
13:44 467.30 467.30 467.20 467.20 3.7K
13:45 467.34 467.34 467.34 467.34 1.1K
13:46 467.24 467.24 466.90 466.90 3.7K
13:48 466.80 466.80 466.62 466.62 3.2K
13:49 466.70 466.70 466.40 466.60 4.6K
13:51 466.60 466.60 466.60 466.60 1.2K
13:55 466.70 466.70 466.70 466.70 1.7K
13:56 466.60 466.80 466.40 466.80 3.2K
13:57 466.30 466.30 466.30 466.30 0.1K
13:58 466.20 466.40 466.20 466.40 0.0K
14:01 466.70 466.70 466.45 466.45 3.4K
14:04 466.50 466.50 466.50 466.50 0.0K
14:05 466.20 466.30 466.10 466.10 1.3K
14:06 465.90 465.90 465.90 465.90 0.2K
14:11 466.00 466.00 465.90 465.90 0.8K
14:12 465.90 465.90 465.90 465.90 0.0K
14:13 465.90 466.00 465.80 466.00 2.1K
14:14 466.00 466.00 466.00 466.00 0.4K
14:15 465.88 465.88 465.88 465.88 0.0K
14:16 466.00 466.00 465.99 465.99 0.8K
14:17 466.20 466.20 466.20 466.20 3.4K
14:18 466.30 466.40 466.30 466.40 0.0K
14:19 466.20 466.20 466.20 466.20 1.2K
14:20 466.30 466.30 466.30 466.30 0.0K
14:21 466.10 466.10 465.90 465.90 1.0K
14:23 465.90 465.90 465.81 465.90 0.1K
14:24 465.90 465.90 465.70 465.70 0.0K
14:26 465.76 465.76 465.76 465.76 6.3K
14:27 465.83 465.91 465.70 465.70 4.8K
14:28 465.60 465.70 465.60 465.70 1.8K
14:30 465.70 465.70 465.50 465.50 0.8K
14:31 465.70 465.70 465.70 465.70 0.3K
14:32 466.00 466.00 466.00 466.00 1.2K
14:33 465.85 466.50 465.85 466.40 3.7K
14:34 466.10 466.10 465.90 465.90 3.4K
14:35 465.70 465.70 465.40 465.40 2.8K
14:36 465.40 465.40 465.10 465.10 2.4K
14:37 465.10 465.40 465.10 465.40 1.3K
14:40 465.90 465.90 465.90 465.90 0.0K
14:41 465.60 465.60 465.40 465.40 1.3K
14:42 465.20 465.20 465.00 465.00 2.1K
14:43 465.30 465.30 465.20 465.20 2.7K
14:45 465.40 465.50 465.30 465.30 3.0K
14:46 465.30 465.40 465.10 465.40 2.8K
14:47 465.40 465.50 465.40 465.50 2.2K
14:48 465.30 465.30 465.30 465.30 1.5K
14:50 465.50 465.50 465.10 465.10 5.4K
14:51 465.40 465.50 465.40 465.50 5.6K
14:52 465.60 465.70 465.60 465.70 1.1K
14:53 465.60 465.60 465.20 465.20 2.4K
14:54 465.20 465.20 465.00 465.10 1.4K
14:55 465.00 465.00 464.80 464.80 2.8K
14:56 465.10 465.53 465.10 465.53 6.6K
14:57 465.60 465.60 465.60 465.60 0.0K
14:58 465.40 465.50 465.40 465.50 2.3K
14:59 465.50 465.80 465.50 465.80 2.7K
15:00 465.80 466.25 465.80 466.25 2.2K
15:01 466.20 466.20 465.40 465.40 13.4K
15:02 465.50 465.50 465.50 465.50 0.3K
15:04 465.30 465.53 465.20 465.40 9.0K
15:05 465.50 465.50 465.50 465.50 0.0K
15:07 465.39 465.39 465.39 465.39 0.7K
15:08 465.50 465.50 465.30 465.30 0.6K
15:09 465.40 465.80 465.40 465.80 2.9K
15:10 465.70 465.70 465.60 465.60 2.5K
15:12 465.80 465.80 465.80 465.80 0.0K
15:14 465.70 465.70 465.60 465.60 5.4K
15:15 465.70 465.70 465.40 465.40 11.6K
15:16 465.30 465.30 465.00 465.00 1.7K
15:17 465.00 465.00 465.00 465.00 0.9K
15:18 464.90 465.20 464.90 465.20 0.6K
15:19 464.90 464.90 464.70 464.70 2.2K
15:20 464.80 464.80 464.80 464.80 2.4K
15:21 464.40 464.60 464.40 464.60 1.8K
15:22 464.83 464.83 464.83 464.83 4.2K
15:23 464.86 464.86 464.60 464.60 10.5K
15:24 464.50 464.50 464.50 464.50 0.4K
15:25 464.50 464.80 464.45 464.80 4.9K
15:27 464.70 464.80 464.60 464.80 5.0K
15:28 465.10 465.10 465.10 465.10 0.0K
15:29 465.04 465.20 465.04 465.19 16.7K
15:30 465.30 465.30 465.20 465.20 1.7K
15:33 465.30 465.30 465.30 465.30 6.7K
15:34 465.20 465.50 464.90 464.90 3.9K
15:35 465.00 465.00 465.00 465.00 0.1K
15:36 464.90 464.90 464.90 464.90 0.0K
15:37 464.83 465.00 464.83 465.00 1.1K
15:38 465.20 465.20 465.20 465.20 3.8K
15:39 465.10 465.10 465.10 465.10 0.3K
15:41 465.20 465.20 465.20 465.20 1.1K
15:42 464.85 464.85 464.80 464.80 3.1K
15:43 464.90 464.90 464.90 464.90 0.6K
15:44 464.93 464.93 464.93 464.93 0.4K
15:46 464.80 464.80 464.70 464.70 5.2K
15:47 464.90 464.90 464.60 464.60 1.1K
15:48 464.80 465.00 464.70 465.00 1.2K
15:49 465.00 465.00 465.00 465.00 0.2K
15:50 465.10 465.20 465.10 465.20 1.2K
15:51 465.50 465.50 465.10 465.10 8.7K
15:52 465.00 465.00 465.00 465.00 0.8K
15:54 464.90 464.90 464.90 464.90 0.7K
15:55 465.10 465.10 465.00 465.00 2.6K
15:56 465.00 465.10 465.00 465.00 3.1K
15:57 465.00 465.00 465.00 465.00 1.6K
15:58 465.10 465.20 465.10 465.20 2.1K
15:59 465.20 465.20 465.10 465.10 2.7K
16:00 465.00 465.00 464.90 464.90 0.9K
16:01 465.00 465.10 464.70 464.90 9.7K
16:02 465.30 465.30 465.30 465.30 23.6K
16:03 465.50 465.60 465.30 465.40 21.0K
16:04 465.40 465.80 465.40 465.80 2.1K
16:05 465.80 465.80 465.80 465.80 3.7K
16:06 465.80 465.80 465.40 465.40 6.7K
16:07 465.70 465.70 465.20 465.20 3.1K
16:08 465.20 465.20 465.10 465.10 4.3K
16:09 465.10 465.10 465.00 465.10 1.8K
16:10 465.20 465.20 465.00 465.20 1.6K
16:11 465.40 465.50 465.30 465.50 1.0K
16:12 465.55 465.60 465.40 465.40 2.8K
16:13 465.40 465.40 465.00 465.00 7.4K
16:14 464.90 465.10 464.90 465.00 2.2K
16:15 465.00 465.30 465.00 465.30 3.0K
16:16 465.20 465.20 465.20 465.20 1.5K
16:17 465.10 465.10 465.00 465.00 3.4K
16:18 465.00 465.20 465.00 465.10 3.3K
16:19 465.00 465.10 464.80 464.80 3.3K
16:20 464.80 464.81 464.70 464.70 3.7K
16:21 464.60 464.60 464.60 464.60 1.8K
16:22 464.50 464.60 464.50 464.50 3.7K
16:23 464.50 464.60 464.50 464.50 3.2K
16:24 464.60 464.60 464.20 464.20 2.6K
16:25 464.20 464.40 463.90 463.90 8.1K
16:26 464.00 464.10 464.00 464.00 4.7K
16:27 464.00 464.40 463.90 464.40 10.9K
16:28 464.30 464.45 464.10 464.10 102.9K
16:29 464.10 464.20 463.90 464.20 2.8K
16:35 462.50 462.50 462.50 462.50 2,272.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし