Barratt Redrow PLC (BTRW)

BTRW
🏛️ イギリス →
384.50
最終更新: 2025-09-29
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
08:00 370.10 370.40 369.83 370.40 49.9K
08:01 370.32 370.32 370.32 370.32 0.3K
08:02 370.32 370.32 370.30 370.30 0.6K
08:03 370.38 370.38 370.38 370.38 0.1K
08:04 370.60 370.60 370.14 370.14 4.1K
08:05 370.80 370.86 370.80 370.86 5.5K
08:06 370.86 371.10 370.86 371.10 2.0K
08:08 371.10 371.30 371.10 371.30 2.2K
08:09 371.30 371.70 371.30 371.67 0.8K
08:10 371.80 371.80 371.80 371.80 0.0K
08:11 371.70 371.70 371.70 371.70 5.3K
08:13 371.60 371.60 371.60 371.60 0.0K
08:15 371.51 371.60 371.51 371.60 0.2K
08:16 371.60 371.60 371.60 371.60 0.9K
08:17 372.00 372.10 372.00 372.05 1.1K
08:18 372.30 372.30 372.30 372.30 0.7K
08:19 372.46 372.46 372.46 372.46 0.6K
08:20 372.54 372.60 372.54 372.60 2.9K
08:21 372.70 372.70 372.70 372.70 6.3K
08:22 372.80 373.00 372.76 372.76 2.8K
08:23 372.60 372.60 372.50 372.50 6.3K
08:24 372.50 372.50 372.50 372.50 0.0K
08:26 372.40 372.40 372.40 372.40 0.0K
08:27 372.40 372.40 372.40 372.40 1.6K
08:30 372.30 372.80 372.30 372.68 4.0K
08:31 372.70 372.70 372.20 372.20 6.4K
08:32 372.40 372.40 372.28 372.28 0.0K
08:34 371.90 372.20 371.90 372.20 1.6K
08:35 372.20 372.80 372.20 372.80 4.3K
08:36 372.40 372.45 372.40 372.45 29.0K
08:37 372.50 372.80 372.50 372.80 0.5K
08:39 372.80 372.80 372.80 372.80 0.0K
08:41 372.70 372.70 372.70 372.70 0.1K
08:42 373.00 373.00 372.80 372.80 2.8K
08:43 372.90 372.90 372.80 372.80 1.6K
08:44 373.00 373.10 372.90 373.10 2.9K
08:45 372.84 372.84 372.80 372.80 4.5K
08:46 372.70 372.70 372.70 372.70 1.9K
08:47 373.00 373.10 373.00 373.10 0.8K
08:48 372.90 373.06 372.90 373.06 0.9K
08:49 373.08 373.08 373.08 373.08 1.3K
08:50 372.90 372.90 372.90 372.90 3.1K
08:51 372.90 373.00 372.80 372.90 53.8K
08:52 373.00 373.00 372.98 372.98 3.1K
08:53 373.10 373.20 373.10 373.20 0.1K
08:56 373.10 373.10 373.10 373.10 0.4K
08:57 373.20 373.30 373.20 373.30 2.5K
08:58 373.09 373.09 373.04 373.04 1.9K
08:59 373.40 373.50 373.37 373.50 2.2K
09:00 373.70 373.70 373.70 373.70 0.1K
09:01 373.50 373.80 373.50 373.80 2.4K
09:02 373.75 373.75 373.40 373.40 4.1K
09:03 373.32 373.32 373.32 373.32 0.4K
09:04 373.50 373.50 373.20 373.20 0.9K
09:05 373.20 373.20 373.20 373.20 1.1K
09:06 373.26 373.33 373.26 373.33 0.6K
09:07 373.25 373.25 373.25 373.25 0.2K
09:08 373.23 373.23 373.23 373.23 2.5K
09:09 373.33 373.33 373.10 373.10 17.3K
09:10 373.15 373.15 373.15 373.15 1.9K
09:11 373.10 373.21 373.10 373.21 2.1K
09:12 373.30 373.70 373.20 373.20 8.7K
09:13 373.16 373.38 373.16 373.38 0.1K
09:14 373.10 373.50 373.10 373.35 1.9K
09:15 373.10 373.10 373.10 373.10 0.1K
09:16 373.50 373.50 373.48 373.48 4.0K
09:18 373.50 373.60 373.42 373.60 3.6K
09:21 373.60 373.60 373.60 373.60 0.0K
09:22 373.60 373.60 373.60 373.60 1.0K
09:25 373.60 373.60 373.60 373.60 1.6K
09:26 374.00 374.06 374.00 374.06 1.1K
09:28 374.50 374.50 374.50 374.50 2.2K
09:29 374.60 374.60 374.50 374.50 1.7K
09:33 374.60 374.90 374.60 374.90 2.5K
09:34 374.80 374.80 374.80 374.80 0.6K
09:35 374.80 374.80 374.80 374.80 2.3K
09:36 374.90 374.90 374.90 374.90 0.0K
09:37 374.60 374.60 374.50 374.50 1.5K
09:38 374.80 374.80 374.80 374.80 1.6K
09:39 374.90 374.90 374.72 374.81 2.8K
09:40 374.60 375.00 374.60 375.00 5.4K
09:41 375.10 375.50 375.10 375.50 2.0K
09:43 375.50 375.69 375.50 375.69 0.2K
09:44 375.50 375.50 375.40 375.40 3.8K
09:46 375.39 375.60 375.39 375.60 2.0K
09:48 375.70 376.00 375.70 376.00 0.8K
09:49 375.60 375.62 375.60 375.62 22.0K
09:50 375.54 375.54 375.30 375.30 1.9K
09:51 375.50 375.50 375.50 375.50 0.0K
09:53 375.40 375.40 375.40 375.40 0.3K
09:54 375.40 375.40 375.40 375.40 0.0K
09:57 375.10 375.40 375.10 375.40 4.7K
09:58 375.27 375.33 375.27 375.33 10.9K
09:59 375.40 375.40 375.40 375.40 0.1K
10:00 375.40 375.40 375.38 375.38 0.0K
10:01 375.10 375.25 375.08 375.08 7.6K
10:03 375.19 375.19 375.19 375.19 0.1K
10:04 375.40 375.40 375.40 375.40 0.9K
10:05 375.80 376.20 375.80 376.20 3.4K
10:09 376.30 376.30 376.30 376.30 0.8K
10:10 376.18 376.18 376.18 376.18 10.0K
10:11 376.80 376.80 376.50 376.50 1.0K
10:12 376.61 376.61 376.61 376.61 0.2K
10:13 376.63 376.63 376.50 376.50 0.8K
10:14 376.60 376.60 376.49 376.49 2.7K
10:15 376.40 376.50 376.40 376.50 2.2K
10:16 376.60 376.60 376.60 376.60 2.1K
10:17 376.90 376.90 376.70 376.90 2.6K
10:18 376.94 376.94 376.94 376.94 2.3K
10:19 377.00 377.00 377.00 377.00 1.1K
10:20 376.90 377.10 376.90 377.10 2.2K
10:22 377.20 377.20 377.20 377.20 0.1K
10:23 377.10 377.10 377.10 377.10 0.2K
10:24 376.91 376.92 376.91 376.92 1.6K
10:27 376.90 377.00 376.90 377.00 2.2K
10:28 376.91 376.91 376.91 376.91 0.3K
10:29 376.70 376.80 376.70 376.80 3.6K
10:30 377.00 377.00 377.00 377.00 0.0K
10:33 377.00 377.00 377.00 377.00 0.4K
10:34 377.20 377.40 377.20 377.40 2.8K
10:35 377.50 377.50 377.29 377.40 1.5K
10:36 377.29 377.47 377.29 377.47 2.3K
10:37 377.60 377.60 377.60 377.60 0.8K
10:38 377.67 377.67 377.67 377.67 26.5K
10:39 377.60 377.60 377.60 377.60 3.1K
10:40 377.70 377.70 377.61 377.61 1.9K
10:41 378.00 378.38 378.00 378.38 2.3K
10:42 378.00 378.00 378.00 378.00 0.1K
10:43 378.10 378.10 378.10 378.10 0.0K
10:45 378.10 378.40 378.10 378.36 0.9K
10:46 378.50 378.50 378.50 378.50 0.1K
10:47 378.39 378.39 378.20 378.20 5.2K
10:48 378.10 378.60 378.10 378.60 1.6K
10:49 378.50 378.50 378.50 378.50 0.0K
10:50 378.45 378.72 378.45 378.72 5.9K
10:51 378.71 378.71 378.56 378.56 5.5K
10:52 378.50 378.60 378.50 378.60 3.6K
10:53 378.51 378.70 378.51 378.70 0.8K
10:55 378.28 378.28 378.28 378.28 0.3K
10:56 378.33 378.33 378.23 378.23 3.1K
10:57 378.00 378.10 378.00 378.10 2.4K
10:58 378.07 378.07 378.07 378.07 1.1K
10:59 378.20 378.20 378.20 378.20 0.3K
11:01 378.60 378.60 378.60 378.60 0.0K
11:02 378.40 378.50 378.40 378.44 1.6K
11:03 378.73 378.73 378.73 378.73 0.3K
11:04 378.74 378.74 378.74 378.74 13.1K
11:05 378.75 378.75 378.60 378.60 1.0K
11:06 378.60 378.70 378.50 378.70 3.2K
11:07 378.90 378.90 378.90 378.90 0.0K
11:08 378.71 378.71 378.71 378.71 0.0K
11:09 378.40 378.40 378.40 378.40 3.0K
11:10 378.43 378.43 378.38 378.38 0.6K
11:14 378.20 378.20 378.20 378.20 2.8K
11:15 378.00 378.00 378.00 378.00 0.5K
11:16 378.23 378.40 378.00 378.00 3.3K
11:17 377.70 377.80 377.40 377.40 0.4K
11:19 377.50 377.50 377.50 377.50 0.3K
11:21 377.57 377.57 377.50 377.50 2.8K
11:22 377.80 377.80 377.80 377.80 1.6K
11:23 377.94 377.94 377.94 377.94 0.1K
11:24 378.10 378.10 378.10 378.10 0.7K
11:25 377.90 377.90 377.90 377.90 0.9K
11:27 377.80 377.80 377.80 377.80 2.3K
11:28 378.20 378.20 378.10 378.10 1.3K
11:29 378.03 378.03 378.03 378.03 0.9K
11:30 378.11 378.30 378.11 378.30 6.0K
11:31 378.30 378.30 378.30 378.30 0.0K
11:32 378.11 378.11 378.11 378.11 0.8K
11:33 378.30 378.30 378.30 378.30 0.0K
11:37 378.00 378.00 377.80 377.88 7.3K
11:38 377.60 378.00 377.60 378.00 2.6K
11:39 377.60 377.90 377.60 377.90 2.5K
11:40 378.00 378.00 378.00 378.00 0.0K
11:41 377.70 377.70 377.70 377.70 0.0K
11:43 377.87 377.87 377.87 377.87 2.8K
11:44 378.00 378.00 377.90 377.95 1.8K
11:45 378.10 378.10 378.10 378.10 0.0K
11:47 377.90 377.90 377.80 377.80 3.6K
11:48 377.70 377.70 377.40 377.40 2.4K
11:50 377.80 377.80 377.40 377.40 3.0K
11:51 377.20 377.30 377.20 377.30 0.4K
11:53 377.30 377.30 377.14 377.14 1.5K
11:54 377.30 377.30 377.30 377.30 0.0K
11:55 377.10 377.10 376.90 377.01 8.6K
11:56 377.30 377.30 377.30 377.30 0.4K
11:58 377.11 377.11 377.11 377.11 5.3K
11:59 377.20 377.30 377.20 377.30 2.3K
12:01 377.10 377.10 377.10 377.10 0.0K
12:03 377.10 377.10 377.10 377.10 0.1K
12:05 377.50 377.50 377.50 377.50 0.0K
12:06 377.30 377.90 377.30 377.90 3.3K
12:07 377.80 377.80 377.60 377.60 3.1K
12:09 377.54 377.60 377.30 377.30 4.7K
12:10 377.20 377.20 377.20 377.20 0.0K
12:13 377.00 377.00 376.92 376.92 0.6K
12:17 377.00 377.00 377.00 377.00 1.6K
12:18 377.14 377.14 377.14 377.14 0.0K
12:19 377.70 377.90 377.70 377.90 3.3K
12:20 377.90 377.92 377.90 377.92 1.0K
12:21 378.18 378.18 378.18 378.18 0.1K
12:22 378.10 378.10 377.89 377.89 0.8K
12:23 377.80 377.90 377.80 377.90 2.5K
12:27 377.70 377.70 377.70 377.70 0.1K
12:29 377.60 377.70 377.60 377.70 4.7K
12:30 377.90 377.90 377.90 377.90 0.0K
12:31 377.60 377.60 377.40 377.40 1.6K
12:33 377.20 377.40 377.20 377.40 3.9K
12:34 377.10 377.10 377.00 377.00 1.3K
12:37 377.20 377.20 377.17 377.17 1.8K
12:39 377.16 377.16 377.16 377.16 2.7K
12:40 377.40 377.50 377.40 377.50 0.7K
12:41 377.20 377.20 377.10 377.10 0.9K
12:42 377.16 377.30 377.16 377.30 1.3K
12:45 377.10 377.10 377.10 377.10 0.0K
12:47 377.30 377.30 377.30 377.30 0.0K
12:48 377.50 377.50 377.50 377.50 0.0K
12:50 377.67 377.67 377.52 377.67 7.9K
12:56 377.45 377.45 377.45 377.45 4.0K
12:57 377.36 377.36 377.36 377.36 0.0K
13:00 377.60 377.60 377.60 377.60 0.0K
13:02 377.40 377.60 377.40 377.60 5.8K
13:03 377.40 377.40 377.40 377.40 2.1K
13:04 377.33 377.33 377.33 377.33 0.0K
13:05 377.40 377.40 377.40 377.40 0.9K
13:06 377.50 377.50 377.50 377.50 0.0K
13:09 377.40 377.40 377.40 377.40 1.0K
13:10 377.50 377.50 377.50 377.50 0.0K
13:11 377.30 377.30 377.30 377.30 4.3K
13:12 377.20 377.20 377.15 377.15 5.5K
13:13 377.10 377.10 377.00 377.00 0.9K
13:16 377.10 377.10 377.10 377.10 0.0K
13:17 377.05 377.10 377.00 377.10 8.5K
13:18 377.30 377.30 377.30 377.30 1.2K
13:19 377.30 377.30 377.30 377.30 0.9K
13:20 377.40 377.40 377.40 377.40 0.0K
13:21 377.39 377.39 377.39 377.39 0.3K
13:22 377.57 377.57 377.40 377.40 0.5K
13:23 377.35 377.50 377.35 377.50 0.5K
13:24 377.60 377.60 377.60 377.60 1.4K
13:25 377.60 377.60 377.60 377.60 2.3K
13:26 377.60 377.60 377.40 377.40 1.1K
13:27 377.30 377.30 377.30 377.30 0.8K
13:28 377.00 377.00 377.00 377.00 0.1K
13:29 377.24 377.24 377.24 377.24 0.0K
13:30 377.10 377.10 377.10 377.10 1.4K
13:31 377.30 377.50 377.30 377.50 0.6K
13:32 377.60 377.60 377.60 377.60 4.9K
13:34 377.58 377.58 377.50 377.50 1.3K
13:36 377.30 377.30 377.30 377.30 1.9K
13:38 377.21 377.21 377.21 377.21 0.4K
13:40 377.20 377.20 377.20 377.20 0.0K
13:41 377.20 377.20 377.20 377.20 1.4K
13:42 377.26 377.30 377.26 377.30 1.6K
13:43 377.40 377.40 377.31 377.31 1.4K
13:44 377.20 377.20 376.90 376.90 2.9K
13:46 377.00 377.01 377.00 377.01 2.3K
13:47 377.00 377.00 376.80 376.80 0.9K
13:48 376.70 376.70 376.70 376.70 1.9K
13:49 376.70 376.70 376.70 376.70 0.0K
13:51 376.90 376.90 376.90 376.90 0.0K
13:52 376.81 376.81 376.81 376.81 1.3K
13:53 376.70 376.70 376.70 376.70 0.6K
13:54 376.50 376.50 376.50 376.50 1.0K
13:56 376.50 376.50 376.36 376.36 0.2K
13:57 376.50 376.50 376.50 376.50 1.5K
13:59 376.50 376.50 376.40 376.40 26.6K
14:00 376.30 376.40 376.20 376.20 107.2K
14:01 376.33 376.40 376.33 376.40 4.6K
14:03 376.10 376.20 376.10 376.20 1.0K
14:05 376.15 376.15 376.00 376.00 1.1K
14:06 376.00 376.00 376.00 376.00 0.8K
14:07 376.17 376.17 376.17 376.17 3.0K
14:09 376.27 376.27 376.26 376.26 0.6K
14:10 376.30 376.70 376.30 376.40 50.4K
14:11 376.50 376.50 376.40 376.40 0.9K
14:13 376.90 376.90 376.90 376.90 1.5K
14:14 376.90 376.90 376.80 376.80 4.7K
14:15 376.89 376.89 376.80 376.80 0.2K
14:17 376.76 376.83 376.76 376.83 1.4K
14:18 376.70 376.70 376.70 376.70 1.9K
14:19 376.69 376.80 376.69 376.80 1.7K
14:20 376.69 376.90 376.69 376.90 0.5K
14:21 376.60 376.60 376.40 376.40 3.5K
14:22 376.20 376.50 376.20 376.47 13.1K
14:24 376.30 376.30 376.30 376.30 2.4K
14:25 376.10 376.10 376.00 376.00 4.6K
14:26 376.10 376.10 375.90 375.90 1.6K
14:27 375.84 375.84 375.84 375.84 0.4K
14:28 375.70 375.70 375.70 375.70 0.0K
14:29 376.00 376.00 376.00 376.00 0.6K
14:30 375.93 376.10 375.80 375.80 1.7K
14:31 375.97 375.97 375.80 375.80 6.6K
14:32 375.86 375.86 375.86 375.86 0.2K
14:33 376.10 376.10 376.10 376.10 0.4K
14:34 376.10 376.10 376.10 376.10 0.1K
14:35 376.30 376.30 376.30 376.30 1.1K
14:36 376.40 376.40 376.40 376.40 0.0K
14:38 376.30 376.30 376.30 376.30 0.3K
14:39 376.40 376.40 376.10 376.10 4.9K
14:40 376.20 376.31 376.20 376.31 0.8K
14:41 376.50 376.50 376.50 376.50 1.2K
14:42 376.53 376.73 376.53 376.73 3.4K
14:44 376.90 377.00 376.80 376.80 1.6K
14:45 376.60 376.60 376.60 376.60 0.0K
14:46 376.99 377.00 376.90 377.00 3.7K
14:47 376.90 377.00 376.80 377.00 5.3K
14:48 377.10 377.10 377.10 377.10 0.0K
14:49 377.03 377.10 377.03 377.03 0.8K
14:50 377.08 377.10 376.94 376.94 7.3K
14:51 377.10 377.10 377.04 377.04 3.0K
14:52 377.20 377.20 377.20 377.20 0.9K
14:53 377.20 377.20 377.20 377.20 2.8K
14:54 377.10 377.10 377.03 377.03 2.2K
14:55 377.00 377.00 376.60 376.70 5.4K
14:56 376.90 377.20 376.90 377.20 2.8K
14:57 377.00 377.30 377.00 377.30 36.5K
14:58 377.00 377.00 377.00 377.00 7.4K
14:59 376.90 376.90 376.90 376.90 2.7K
15:00 376.90 376.90 376.90 376.90 2.6K
15:01 377.10 377.10 376.90 376.90 2.1K
15:02 377.04 377.04 377.04 377.04 0.9K
15:03 377.18 377.18 377.18 377.18 0.0K
15:04 377.10 377.10 376.90 376.90 6.1K
15:05 376.90 376.93 376.90 376.93 2.2K
15:06 377.10 377.20 377.10 377.20 5.3K
15:07 377.00 377.00 377.00 377.00 2.6K
15:08 376.90 376.90 376.79 376.79 4.3K
15:09 376.80 376.80 376.70 376.70 6.9K
15:10 376.73 377.10 376.73 377.10 1.1K
15:11 377.00 377.00 377.00 377.00 1.8K
15:12 376.90 377.10 376.90 377.10 0.1K
15:13 377.03 377.03 377.03 377.03 0.0K
15:14 376.90 376.90 376.60 376.60 2.4K
15:16 376.70 376.70 376.70 376.70 8.5K
15:17 376.60 376.60 376.50 376.50 8.4K
15:18 376.50 376.56 376.40 376.40 6.4K
15:19 376.30 376.30 376.22 376.22 3.2K
15:20 376.20 376.20 376.10 376.10 1.9K
15:22 376.10 376.20 376.00 376.00 19.1K
15:23 376.13 376.13 376.13 376.13 0.0K
15:24 376.00 376.00 376.00 376.00 0.0K
15:25 376.13 376.13 376.13 376.13 1.3K
15:26 376.20 376.20 376.20 376.20 4.5K
15:28 376.20 376.20 376.20 376.20 2.2K
15:29 376.11 376.40 376.11 376.40 31.1K
15:30 376.80 376.80 376.80 376.80 0.1K
15:31 377.00 377.00 376.80 376.80 0.9K
15:32 377.00 377.00 377.00 377.00 0.0K
15:33 376.90 377.10 376.90 377.10 0.1K
15:34 377.00 377.00 376.90 376.90 4.4K
15:35 376.80 376.80 376.80 376.80 0.3K
15:36 376.80 376.80 376.80 376.80 1.1K
15:37 376.90 376.90 376.90 376.90 0.4K
15:38 376.80 377.00 376.80 377.00 0.2K
15:39 377.00 377.00 376.80 376.80 1.9K
15:40 377.00 377.10 377.00 377.10 3.1K
15:41 377.00 377.00 376.80 376.80 2.4K
15:42 376.90 377.00 376.90 377.00 0.6K
15:43 377.20 377.20 376.90 376.93 2.7K
15:44 376.87 376.87 376.87 376.87 0.3K
15:46 376.80 376.90 376.80 376.90 3.9K
15:47 377.01 377.01 377.01 377.01 5.0K
15:48 376.90 376.90 376.90 376.90 2.1K
15:49 377.00 377.00 376.97 376.97 2.0K
15:50 376.90 377.10 376.90 377.10 8.2K
15:52 376.80 376.90 376.80 376.90 8.4K
15:53 376.89 376.90 376.80 376.90 4.3K
15:54 376.90 376.90 376.84 376.84 1.0K
15:56 376.80 377.00 376.67 377.00 15.9K
15:57 377.00 377.20 377.00 377.20 1.5K
15:58 377.00 377.00 377.00 377.00 1.1K
15:59 376.80 376.80 376.80 376.80 7.1K
16:00 376.80 376.90 376.80 376.90 0.3K
16:01 376.70 377.30 376.70 377.20 10.7K
16:02 377.10 377.10 377.10 377.10 11.7K
16:03 377.15 377.15 377.15 377.15 0.6K
16:04 377.10 377.10 376.99 376.99 6.8K
16:05 377.23 377.23 377.23 377.23 1.2K
16:06 377.11 377.11 377.11 377.11 15.0K
16:07 377.20 377.30 377.20 377.30 4.5K
16:08 377.30 377.41 377.30 377.30 7.0K
16:09 377.28 377.28 377.28 377.28 1.0K
16:10 377.10 377.20 377.10 377.20 1.6K
16:11 377.20 377.20 377.20 377.20 7.4K
16:12 377.33 377.33 377.30 377.30 2.4K
16:13 377.30 377.33 377.30 377.33 5.2K
16:14 377.70 377.70 377.70 377.70 4.7K
16:15 377.50 377.60 377.50 377.60 4.1K
16:16 377.50 377.50 377.40 377.40 5.1K
16:17 377.39 377.50 377.39 377.46 5.6K
16:18 377.50 377.50 377.40 377.40 4.2K
16:19 377.40 377.50 377.30 377.40 6.9K
16:20 377.40 377.60 377.36 377.60 16.9K
16:22 377.60 377.63 377.60 377.60 9.0K
16:23 377.70 377.70 377.70 377.70 2.3K
16:24 377.60 377.70 377.60 377.60 15.5K
16:25 377.40 377.50 377.30 377.30 21.1K
16:26 377.50 377.50 377.20 377.20 6.0K
16:27 377.30 377.30 377.21 377.30 14.2K
16:28 377.30 377.40 377.30 377.40 2.6K
16:29 377.30 377.40 377.10 377.30 5.8K
16:35 377.00 377.00 377.00 377.00 1,045.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし