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
08:00 460.20 461.90 460.20 461.51 15.4K
08:01 461.70 461.70 460.80 461.18 1.1K
08:02 461.21 461.21 461.21 461.21 0.4K
08:03 460.90 462.02 460.90 462.02 4.5K
08:04 462.50 462.50 461.70 461.70 7.3K
08:05 461.60 461.60 460.00 460.10 6.9K
08:06 460.50 460.60 460.50 460.60 1.9K
08:07 460.60 460.60 460.10 460.10 4.5K
08:08 460.20 460.20 460.00 460.00 4.4K
08:09 460.00 460.00 460.00 460.00 2.2K
08:10 460.19 460.19 460.07 460.07 0.8K
08:11 460.20 460.20 460.00 460.00 0.4K
08:12 460.20 460.20 459.80 460.10 4.0K
08:13 460.10 460.30 460.10 460.30 0.5K
08:14 460.70 460.70 460.27 460.27 1.0K
08:16 459.95 460.00 459.95 460.00 1.2K
08:18 459.60 459.60 459.50 459.50 1.5K
08:19 459.80 459.80 459.80 459.80 2.4K
08:20 459.50 459.50 459.50 459.50 2.5K
08:21 459.40 459.40 459.40 459.40 0.9K
08:22 459.50 459.50 459.50 459.50 0.2K
08:23 459.90 459.90 459.90 459.90 0.4K
08:24 460.00 460.00 460.00 460.00 1.5K
08:26 460.40 460.50 460.40 460.50 8.6K
08:27 459.90 459.90 459.20 459.20 2.6K
08:28 460.20 460.30 459.90 460.30 7.8K
08:29 460.60 460.60 460.60 460.60 1.8K
08:30 460.20 460.70 460.20 460.70 5.2K
08:31 460.30 460.30 460.00 460.00 1.8K
08:32 460.30 460.30 459.80 459.80 1.8K
08:33 459.50 459.50 459.50 459.50 0.0K
08:34 459.40 459.60 459.40 459.60 0.0K
08:35 459.70 459.70 459.40 459.40 0.0K
08:36 459.30 459.40 459.30 459.40 1.8K
08:37 459.48 459.48 459.48 459.48 1.5K
08:39 459.10 459.30 459.10 459.30 0.0K
08:40 459.45 459.60 459.45 459.60 0.3K
08:41 459.60 459.60 459.30 459.30 0.4K
08:42 459.40 459.40 459.30 459.30 1.2K
08:44 459.30 459.30 459.30 459.30 0.1K
08:45 459.30 459.40 459.30 459.40 0.2K
08:46 459.30 459.30 459.10 459.10 0.7K
08:47 459.20 459.40 459.20 459.40 4.1K
08:48 459.10 459.10 459.10 459.10 2.6K
08:49 458.90 458.93 458.80 458.93 1.0K
08:50 459.50 459.50 459.50 459.50 0.0K
08:51 459.39 459.39 459.39 459.39 1.2K
08:54 459.50 459.70 459.41 459.41 0.2K
08:56 459.40 459.40 459.20 459.20 1.1K
08:57 459.30 459.30 459.30 459.30 0.3K
08:58 459.60 459.60 459.60 459.60 0.2K
08:59 459.50 459.60 459.50 459.60 1.3K
09:00 459.70 459.70 459.70 459.70 0.3K
09:01 460.20 460.20 460.00 460.00 0.0K
09:02 459.90 459.90 459.90 459.90 1.0K
09:03 460.20 460.20 460.20 460.20 0.1K
09:05 459.75 459.75 459.70 459.70 0.4K
09:07 459.30 459.30 459.00 459.20 2.7K
09:08 459.30 459.71 459.30 459.71 7.8K
09:10 459.60 459.60 459.60 459.60 1.2K
09:13 459.45 459.45 459.20 459.20 2.4K
09:14 459.00 459.00 458.70 458.80 1.2K
09:16 458.60 458.60 458.60 458.60 0.2K
09:17 459.30 459.30 459.30 459.30 0.7K
09:18 459.20 459.24 459.20 459.24 0.6K
09:19 459.00 459.00 458.80 458.80 2.4K
09:21 458.72 458.72 458.72 458.72 1.0K
09:22 458.90 458.90 458.90 458.90 0.5K
09:23 458.90 459.10 458.90 459.10 1.1K
09:24 459.30 459.30 459.30 459.30 0.0K
09:26 459.00 459.00 459.00 459.00 0.1K
09:27 459.40 459.40 459.40 459.40 0.9K
09:28 459.70 459.70 459.50 459.50 2.9K
09:29 459.34 459.34 459.34 459.34 0.9K
09:30 459.50 459.50 459.50 459.50 0.0K
09:34 459.50 459.50 459.20 459.29 1.0K
09:36 459.60 459.60 459.60 459.60 1.9K
09:38 459.50 459.70 459.50 459.70 0.5K
09:39 459.90 459.90 459.90 459.90 3.2K
09:40 459.80 459.80 459.80 459.80 2.1K
09:41 460.00 460.00 459.80 459.80 1.4K
09:43 459.90 459.90 459.90 459.90 0.1K
09:47 459.90 460.20 459.70 459.70 4.1K
09:48 459.70 459.70 459.70 459.70 0.5K
09:49 459.90 459.90 459.72 459.72 0.4K
09:50 459.90 459.90 459.80 459.80 1.9K
09:52 459.60 459.60 459.56 459.56 2.9K
09:53 459.50 459.50 459.50 459.50 0.2K
09:54 459.40 459.40 459.15 459.15 5.2K
09:55 459.10 459.10 459.10 459.10 0.6K
09:57 459.00 459.00 459.00 459.00 0.1K
09:58 459.00 459.00 459.00 459.00 0.4K
09:59 459.07 459.07 459.07 459.07 0.2K
10:00 459.30 459.30 459.20 459.20 0.2K
10:01 459.20 459.20 458.90 458.90 1.4K
10:02 458.78 458.78 458.78 458.78 2.2K
10:04 458.71 458.71 458.71 458.71 0.1K
10:05 458.40 458.40 458.39 458.40 5.6K
10:08 458.10 458.30 458.10 458.30 0.9K
10:10 458.30 458.30 458.30 458.30 0.0K
10:11 458.17 458.30 458.10 458.30 4.0K
10:12 458.20 458.20 458.20 458.20 0.4K
10:13 458.20 458.40 458.20 458.20 1.7K
10:14 458.10 458.10 458.10 458.10 0.3K
10:15 458.20 458.20 458.00 458.00 0.4K
10:17 458.09 458.20 458.09 458.20 1.1K
10:18 458.00 458.20 458.00 458.20 5.3K
10:19 458.20 458.30 458.20 458.30 1.6K
10:20 458.50 458.70 458.40 458.70 2.0K
10:21 458.60 458.60 458.50 458.50 2.1K
10:23 458.60 458.60 458.60 458.60 0.1K
10:24 458.70 458.70 458.70 458.70 0.2K
10:25 458.59 458.59 458.59 458.59 4.3K
10:26 458.59 458.59 458.59 458.59 0.5K
10:28 458.70 458.70 458.70 458.70 1.2K
10:29 458.90 459.00 458.90 459.00 2.2K
10:30 459.00 459.00 458.90 458.90 2.7K
10:32 459.00 459.00 459.00 459.00 1.0K
10:33 459.20 459.20 459.20 459.20 0.0K
10:35 459.30 459.40 459.30 459.40 3.8K
10:37 459.30 459.30 459.30 459.30 1.0K
10:38 459.40 459.40 459.40 459.40 0.0K
10:41 459.43 459.50 459.40 459.50 3.2K
10:42 459.80 459.80 459.80 459.80 0.5K
10:45 459.90 459.90 459.90 459.90 1.4K
10:46 459.90 459.90 459.90 459.90 1.0K
10:47 460.00 460.00 460.00 460.00 1.1K
10:48 460.30 460.40 460.30 460.40 0.2K
10:50 460.10 460.20 460.10 460.20 1.3K
10:54 460.20 460.30 460.20 460.30 0.0K
10:57 460.30 460.40 460.30 460.40 1.3K
10:58 460.40 460.50 460.40 460.50 0.8K
10:59 460.50 460.50 460.49 460.49 1.6K
11:00 460.60 460.60 460.60 460.60 0.7K
11:01 460.80 461.10 460.80 461.10 0.8K
11:02 461.20 461.20 461.20 461.20 1.3K
11:03 461.20 461.20 461.10 461.10 3.0K
11:05 461.10 461.10 460.70 460.80 9.1K
11:06 460.94 460.95 460.91 460.91 3.4K
11:09 460.90 460.90 460.90 460.90 1.1K
11:11 461.00 461.00 461.00 461.00 0.6K
11:13 461.20 461.20 461.20 461.20 0.0K
11:14 461.20 461.20 461.20 461.20 0.1K
11:15 461.00 461.00 460.95 460.95 1.8K
11:16 460.90 460.90 460.90 460.90 1.1K
11:17 460.90 461.00 460.90 461.00 0.5K
11:18 460.80 460.80 460.80 460.80 0.0K
11:19 460.80 461.00 460.80 461.00 1.3K
11:22 461.17 461.50 461.14 461.50 7.3K
11:24 461.40 461.40 461.40 461.40 6.9K
11:26 461.30 461.30 461.30 461.30 0.0K
11:27 461.60 461.60 461.50 461.50 1.8K
11:28 461.51 461.51 461.51 461.51 4.3K
11:29 461.60 461.60 461.60 461.60 0.2K
11:30 461.70 461.70 461.70 461.70 0.0K
11:31 461.70 461.70 461.70 461.70 1.1K
11:32 461.71 461.71 461.71 461.71 0.6K
11:33 461.60 461.70 461.59 461.70 4.4K
11:36 461.80 461.90 461.80 461.90 2.1K
11:37 461.94 461.94 461.94 461.94 4.3K
11:39 461.80 461.80 461.80 461.80 0.6K
11:41 461.80 461.80 461.80 461.80 0.0K
11:43 461.60 461.80 461.60 461.80 2.4K
11:45 462.10 462.14 462.10 462.14 1.2K
11:46 462.30 462.30 462.25 462.25 0.7K
11:47 462.25 462.30 462.25 462.30 1.4K
11:49 462.30 462.30 462.30 462.30 0.0K
11:50 462.20 462.20 462.20 462.20 0.1K
11:51 462.40 462.40 462.30 462.30 5.1K
11:55 462.60 462.60 462.60 462.60 1.0K
11:56 462.60 462.60 462.60 462.60 1.2K
11:57 462.40 462.40 462.40 462.40 0.5K
11:58 462.70 463.20 462.70 463.20 6.0K
11:59 463.10 463.20 463.10 463.20 1.3K
12:00 462.90 463.30 462.90 463.30 4.5K
12:01 463.10 463.10 463.10 463.10 0.0K
12:02 462.70 462.70 462.60 462.60 2.7K
12:03 462.60 462.80 462.60 462.80 6.6K
12:04 462.55 462.60 462.55 462.60 5.7K
12:05 462.30 462.30 462.30 462.30 1.1K
12:07 461.80 461.80 461.50 461.70 2.0K
12:08 461.70 462.06 461.70 462.06 7.2K
12:09 461.90 461.90 461.90 461.90 1.8K
12:11 461.90 461.90 461.90 461.90 0.7K
12:12 462.10 462.10 462.10 462.10 0.9K
12:13 461.90 462.00 461.90 462.00 1.0K
12:14 461.90 461.90 461.90 461.90 0.7K
12:17 461.80 462.00 461.80 461.90 2.4K
12:18 462.20 462.20 462.20 462.20 2.1K
12:19 462.30 462.30 462.20 462.20 3.0K
12:21 462.00 462.00 462.00 462.00 0.0K
12:22 462.10 462.10 462.10 462.10 0.6K
12:26 462.00 462.00 461.90 461.90 1.6K
12:27 461.80 461.80 461.80 461.80 1.1K
12:28 461.70 461.80 461.60 461.80 1.9K
12:29 461.90 461.90 461.90 461.90 0.8K
12:30 461.91 461.91 461.91 461.91 0.3K
12:32 461.80 461.80 461.80 461.80 2.5K
12:34 461.80 461.80 461.70 461.70 1.8K
12:36 461.70 461.70 461.70 461.70 0.6K
12:38 461.80 461.80 461.80 461.80 0.6K
12:39 461.90 461.90 461.90 461.90 1.5K
12:40 461.80 461.80 461.80 461.80 2.3K
12:42 461.70 461.70 461.70 461.70 0.0K
12:43 461.70 461.70 461.60 461.60 2.0K
12:44 461.50 461.60 461.40 461.60 0.8K
12:45 461.60 461.80 461.60 461.80 0.7K
12:46 461.90 461.90 461.90 461.90 0.0K
12:47 461.70 461.70 461.50 461.50 2.7K
12:48 461.60 461.60 461.60 461.60 0.0K
12:49 461.44 461.44 461.44 461.44 1.8K
12:50 461.40 461.70 461.40 461.70 3.2K
12:51 461.70 461.70 461.70 461.70 0.2K
12:52 461.90 461.90 461.80 461.80 1.5K
12:54 461.80 461.80 461.80 461.80 0.6K
12:55 461.90 461.90 461.82 461.82 9.8K
12:56 461.90 461.90 461.70 461.70 2.0K
12:57 461.80 461.90 461.80 461.90 1.8K
12:59 461.10 461.20 461.10 461.20 2.3K
13:00 461.10 461.30 461.10 461.30 1.0K
13:01 461.00 461.30 461.00 461.30 1.5K
13:02 461.50 461.50 461.50 461.50 0.2K
13:03 461.60 461.60 461.60 461.60 1.3K
13:04 461.60 461.60 461.60 461.60 1.3K
13:05 461.60 461.60 461.60 461.60 0.0K
13:07 461.50 461.50 461.50 461.50 1.2K
13:08 461.30 461.40 461.30 461.40 0.7K
13:09 461.50 461.50 461.50 461.50 1.5K
13:12 461.50 461.50 461.50 461.50 0.0K
13:13 461.80 461.80 461.70 461.70 4.9K
13:14 461.70 461.70 461.70 461.70 0.6K
13:15 461.60 461.60 461.30 461.40 7.9K
13:16 461.30 461.35 461.30 461.35 8.9K
13:17 461.40 461.40 461.40 461.40 1.0K
13:19 461.41 461.41 461.19 461.30 4.7K
13:20 461.00 461.00 461.00 461.00 1.9K
13:21 461.20 461.20 461.20 461.20 0.4K
13:22 461.30 461.30 461.10 461.10 0.9K
13:23 460.70 460.70 460.70 460.70 0.3K
13:27 460.60 460.60 460.60 460.60 3.5K
13:29 460.80 460.80 460.80 460.80 1.0K
13:30 461.10 461.10 460.96 460.96 1.8K
13:31 461.09 461.09 461.09 461.09 1.3K
13:32 461.00 461.00 461.00 461.00 2.2K
13:33 460.70 460.80 460.70 460.80 1.3K
13:36 460.70 460.90 460.70 460.90 2.7K
13:37 460.80 460.80 460.80 460.80 1.0K
13:38 460.66 460.66 460.66 460.66 0.1K
13:39 460.70 460.70 460.70 460.70 0.5K
13:40 460.90 461.00 460.90 461.00 0.5K
13:41 461.00 461.00 460.90 460.90 3.7K
13:43 460.80 460.80 460.60 460.60 1.3K
13:44 460.40 460.40 460.40 460.40 0.4K
13:48 460.30 460.60 460.30 460.45 6.3K
13:49 460.30 460.40 460.30 460.40 1.7K
13:50 460.40 460.40 460.40 460.40 0.3K
13:51 460.60 460.60 460.60 460.60 2.0K
13:53 460.70 460.70 460.70 460.70 0.3K
13:54 460.90 460.90 460.90 460.90 0.0K
13:55 460.80 460.80 460.80 460.80 0.0K
13:56 461.10 461.14 461.04 461.04 1.8K
13:57 460.90 460.90 460.90 460.90 1.1K
13:59 460.90 460.90 460.90 460.90 0.3K
14:00 460.90 460.90 460.80 460.80 1.5K
14:02 460.80 460.80 460.80 460.80 1.2K
14:04 460.80 460.80 460.70 460.70 2.7K
14:05 460.60 460.70 460.60 460.70 2.5K
14:07 460.70 460.70 460.70 460.70 1.2K
14:08 460.80 461.10 460.80 461.10 4.1K
14:09 461.30 461.60 461.30 461.60 3.8K
14:10 461.70 461.84 461.70 461.84 0.3K
14:11 461.80 461.80 461.80 461.80 24.1K
14:15 461.80 462.10 461.80 462.10 2.8K
14:16 462.20 462.20 462.20 462.20 0.0K
14:17 462.20 462.20 462.20 462.20 0.1K
14:18 462.50 462.50 462.50 462.50 1.0K
14:19 462.60 462.60 462.60 462.60 0.7K
14:20 462.90 462.90 462.90 462.90 0.1K
14:23 463.00 463.00 463.00 463.00 0.0K
14:24 463.00 463.00 463.00 463.00 2.6K
14:25 463.10 463.10 463.10 463.10 0.0K
14:26 463.20 463.20 463.20 463.20 0.9K
14:27 463.20 463.20 463.20 463.20 1.8K
14:28 463.20 463.20 463.20 463.20 0.4K
14:29 463.10 463.10 463.10 463.10 1.0K
14:30 463.40 463.40 463.40 463.40 1.8K
14:31 463.80 463.80 463.80 463.80 0.2K
14:32 463.60 463.60 463.40 463.40 3.3K
14:33 463.20 463.20 462.90 463.20 4.8K
14:34 463.30 463.30 463.30 463.30 0.2K
14:35 463.70 463.80 463.70 463.80 0.6K
14:36 463.50 463.50 463.50 463.50 1.1K
14:38 463.60 463.60 463.60 463.60 0.0K
14:40 463.50 463.70 463.50 463.64 2.4K
14:42 463.50 463.50 463.40 463.40 2.2K
14:43 463.45 463.45 463.45 463.45 0.4K
14:44 463.64 463.64 463.64 463.64 0.8K
14:45 463.80 463.80 463.75 463.75 0.8K
14:47 464.00 464.30 464.00 464.30 1.0K
14:48 463.90 463.90 463.30 463.30 2.8K
14:49 463.40 463.40 463.40 463.40 0.0K
14:50 463.60 463.60 463.60 463.60 0.0K
14:52 463.71 463.71 463.71 463.71 0.1K
14:53 463.80 463.80 463.80 463.80 0.4K
14:54 464.00 464.00 464.00 464.00 0.0K
14:55 464.00 464.10 464.00 464.10 0.5K
14:56 464.30 464.40 464.30 464.40 2.0K
14:57 464.50 464.60 464.30 464.30 4.7K
14:58 464.19 464.30 464.19 464.30 1.5K
14:59 464.30 464.30 464.30 464.30 0.2K
15:01 464.00 464.00 464.00 464.00 1.1K
15:02 463.90 464.10 463.90 464.10 1.3K
15:03 464.20 464.20 464.20 464.20 1.8K
15:05 464.40 464.40 464.40 464.40 2.0K
15:06 464.70 464.70 464.70 464.70 1.1K
15:09 464.50 464.50 464.40 464.40 3.9K
15:10 464.10 464.30 464.10 464.30 1.7K
15:11 464.50 464.50 464.50 464.50 0.3K
15:12 464.70 464.70 464.70 464.70 0.0K
15:14 464.67 464.70 464.50 464.60 3.1K
15:16 464.60 464.60 464.30 464.30 4.1K
15:17 464.00 464.00 464.00 464.00 1.0K
15:19 463.79 463.79 463.79 463.79 0.4K
15:20 463.90 463.90 463.70 463.80 2.7K
15:21 464.30 464.40 464.30 464.30 5.0K
15:22 464.20 464.20 463.20 463.20 20.3K
15:23 463.50 463.50 463.20 463.20 2.3K
15:24 463.10 463.10 463.00 463.00 0.2K
15:25 463.00 463.00 463.00 463.00 0.1K
15:27 463.00 463.00 463.00 463.00 2.1K
15:28 462.90 462.90 462.80 462.80 0.5K
15:29 462.80 462.80 462.80 462.80 1.3K
15:30 462.75 462.75 462.75 462.75 0.8K
15:32 462.60 462.60 462.60 462.60 2.3K
15:33 462.60 462.90 462.60 462.90 4.5K
15:34 463.00 463.00 462.50 462.50 2.1K
15:35 462.35 462.35 462.35 462.35 0.4K
15:37 462.30 462.30 462.30 462.30 0.5K
15:38 462.50 462.60 462.50 462.60 2.6K
15:39 462.60 462.60 462.22 462.22 1.9K
15:40 462.50 462.50 462.35 462.46 1.4K
15:41 462.50 462.50 462.40 462.40 1.1K
15:42 462.60 462.60 462.20 462.20 1.8K
15:43 462.15 462.15 462.15 462.15 0.4K
15:45 462.60 462.60 462.60 462.60 0.2K
15:47 462.70 462.70 462.64 462.64 2.4K
15:48 462.60 462.70 462.60 462.70 0.6K
15:49 462.60 462.60 462.60 462.60 1.6K
15:50 462.40 462.50 462.35 462.35 2.4K
15:51 462.10 462.10 462.10 462.10 1.0K
15:52 462.00 462.10 462.00 462.10 1.0K
15:53 461.93 461.93 461.93 461.93 0.1K
15:54 461.80 461.80 461.80 461.80 0.7K
15:55 461.70 461.70 461.60 461.60 1.9K
15:56 461.70 461.70 461.65 461.69 3.6K
15:58 461.40 461.50 461.40 461.50 3.7K
15:59 461.50 461.60 461.40 461.40 3.3K
16:00 461.70 461.80 461.70 461.70 2.3K
16:01 461.60 461.60 461.60 461.60 0.8K
16:02 461.90 461.90 461.80 461.80 7.8K
16:03 461.70 461.70 461.50 461.70 4.3K
16:04 461.70 461.70 461.65 461.65 2.7K
16:05 461.80 461.90 461.40 461.50 5.3K
16:06 461.45 461.45 461.30 461.30 1.0K
16:07 461.30 461.30 460.90 460.90 2.5K
16:08 461.05 461.05 461.00 461.00 2.3K
16:09 460.80 460.80 460.70 460.70 2.6K
16:10 460.60 460.60 460.50 460.50 2.5K
16:11 460.50 460.90 460.50 460.70 10.5K
16:12 460.50 460.70 460.50 460.70 5.5K
16:13 460.60 460.60 460.50 460.60 0.8K
16:14 460.60 460.80 460.60 460.70 3.1K
16:15 460.70 460.70 460.70 460.70 1.3K
16:16 460.90 461.00 460.85 460.85 3.6K
16:17 460.70 460.80 460.70 460.80 1.9K
16:18 460.85 460.85 460.80 460.80 0.7K
16:19 460.90 461.00 460.80 461.00 4.0K
16:20 460.90 461.20 460.80 460.90 8.3K
16:21 460.80 461.00 460.60 460.60 5.6K
16:22 460.60 460.60 460.50 460.50 0.5K
16:23 460.55 460.60 460.50 460.50 6.3K
16:24 460.70 460.70 460.60 460.65 8.0K
16:25 460.70 460.80 460.60 460.70 23.0K
16:26 460.70 460.70 460.70 460.70 9.7K
16:27 460.70 460.70 460.60 460.60 4.5K
16:28 460.40 460.40 460.10 460.30 8.1K
16:29 460.25 460.50 460.10 460.40 11.8K
16:35 460.40 460.40 460.40 460.40 1,290.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし