Barratt Redrow PLC (BTRW)

BTRW
🏛️ イギリス →
379.20
最終更新: 2025-09-26
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
08:00 375.10 375.72 375.10 375.10 4.2K
08:01 375.10 375.10 373.08 373.08 17.8K
08:02 373.90 374.04 373.90 374.04 0.7K
08:03 374.29 374.29 374.29 374.29 0.5K
08:04 374.20 374.20 373.80 373.80 1.7K
08:05 374.10 374.70 374.10 374.70 3.3K
08:06 374.80 374.90 374.75 374.75 6.8K
08:08 375.10 375.10 375.10 375.10 0.0K
08:09 375.00 375.40 375.00 375.40 0.7K
08:10 375.10 375.60 375.10 375.60 2.1K
08:11 375.70 376.10 375.60 376.10 5.8K
08:12 376.00 376.00 376.00 376.00 0.0K
08:13 376.00 376.20 376.00 376.20 3.0K
08:14 376.20 376.40 376.20 376.40 0.1K
08:15 376.60 376.60 376.60 376.60 0.0K
08:16 376.50 376.50 375.90 375.90 3.3K
08:18 375.90 375.90 375.90 375.90 0.9K
08:19 376.32 376.60 376.32 376.60 4.1K
08:20 376.80 377.40 376.80 377.20 4.5K
08:21 377.33 377.33 377.33 377.33 0.5K
08:22 376.90 376.90 376.90 376.90 6.6K
08:23 377.20 377.50 377.20 377.50 3.8K
08:24 377.20 377.20 377.20 377.20 0.6K
08:25 377.13 377.13 376.90 376.90 0.2K
08:27 376.85 376.85 376.40 376.50 3.2K
08:28 376.50 377.00 376.50 377.00 1.0K
08:29 377.00 377.00 377.00 377.00 0.1K
08:30 377.00 377.70 377.00 377.20 5.3K
08:31 377.66 377.70 377.66 377.70 1.6K
08:32 377.50 377.50 377.50 377.50 0.0K
08:33 377.70 377.70 377.70 377.70 0.0K
08:35 377.70 377.70 377.70 377.70 0.8K
08:36 377.89 377.89 377.89 377.89 0.1K
08:37 377.86 377.86 377.86 377.86 6.7K
08:38 377.90 378.10 377.90 378.10 0.1K
08:39 378.20 378.40 378.20 378.20 5.8K
08:40 377.88 377.88 377.88 377.88 2.0K
08:44 377.83 377.83 377.83 377.83 0.5K
08:45 378.00 378.00 377.60 377.60 2.5K
08:46 377.30 377.30 377.20 377.20 3.5K
08:47 377.40 377.40 377.40 377.40 0.2K
08:48 377.40 377.40 377.40 377.40 0.7K
08:49 377.31 377.40 377.31 377.40 4.7K
08:50 377.50 377.50 377.50 377.50 0.0K
08:51 377.20 377.30 377.20 377.30 30.0K
08:52 377.20 377.20 377.20 377.20 0.0K
08:54 376.90 376.90 376.90 376.90 3.8K
08:55 376.80 376.80 376.70 376.70 2.3K
08:58 376.50 376.50 376.50 376.50 1.5K
08:59 376.55 376.55 376.55 376.55 0.3K
09:00 376.50 376.50 376.30 376.30 11.6K
09:01 376.10 376.10 376.10 376.10 0.0K
09:02 376.03 376.20 376.03 376.20 2.4K
09:03 375.99 376.20 375.99 376.20 1.5K
09:04 376.20 376.20 376.20 376.20 1.5K
09:05 376.30 376.30 376.16 376.30 2.5K
09:08 376.20 376.20 376.00 376.00 2.0K
09:10 376.25 376.40 376.22 376.40 2.8K
09:11 376.40 376.60 376.40 376.60 1.4K
09:12 376.70 376.90 376.70 376.90 2.8K
09:13 376.83 376.90 376.83 376.90 0.2K
09:14 376.78 377.00 376.70 377.00 4.4K
09:15 376.80 376.80 376.80 376.80 3.1K
09:17 376.90 376.90 376.80 376.80 2.5K
09:18 376.90 377.10 376.90 377.10 1.1K
09:19 377.10 377.10 377.10 377.10 0.1K
09:23 376.80 376.80 376.80 376.80 0.0K
09:24 377.00 377.00 376.70 376.90 64.4K
09:25 376.90 377.00 376.90 377.00 0.1K
09:26 376.90 376.90 376.70 376.70 15.1K
09:27 376.00 376.20 376.00 376.20 100.8K
09:28 376.10 376.10 376.10 376.10 7.3K
09:29 376.02 376.02 376.02 376.02 0.1K
09:30 376.50 376.50 376.10 376.30 9.4K
09:31 375.80 375.85 375.80 375.85 4.2K
09:32 375.70 375.70 375.70 375.70 1.3K
09:34 375.90 376.10 375.90 376.10 0.1K
09:36 375.99 375.99 375.30 375.70 21.6K
09:37 375.90 375.90 375.70 375.78 0.8K
09:38 375.50 375.80 375.50 375.80 1.0K
09:40 375.50 375.50 375.50 375.50 0.7K
09:41 375.60 375.60 375.58 375.58 9.2K
09:43 375.60 375.60 375.60 375.60 0.0K
09:44 375.60 375.60 375.50 375.50 0.8K
09:45 375.80 375.80 375.80 375.80 2.1K
09:46 375.50 375.50 375.50 375.50 0.4K
09:48 375.50 375.50 375.25 375.25 8.8K
09:49 375.10 375.10 375.10 375.10 1.2K
09:50 375.30 375.30 375.20 375.26 1.8K
09:51 375.40 375.40 375.40 375.40 0.0K
09:52 375.40 375.40 375.40 375.40 0.0K
09:53 375.30 375.40 375.30 375.40 1.2K
09:55 375.40 375.50 375.40 375.50 2.3K
09:58 375.56 375.56 375.56 375.56 2.5K
09:59 375.40 375.40 375.30 375.30 1.4K
10:01 375.40 375.40 375.40 375.40 0.1K
10:02 375.50 375.50 375.30 375.50 0.3K
10:04 375.30 375.30 375.00 375.00 7.0K
10:05 375.20 375.20 375.00 375.00 1.1K
10:06 375.10 375.10 375.10 375.10 4.8K
10:07 375.40 375.60 375.40 375.60 4.9K
10:08 375.60 375.60 375.46 375.46 1.6K
10:09 375.30 375.30 375.30 375.30 0.3K
10:10 375.20 375.20 375.20 375.20 2.5K
10:12 375.00 375.00 375.00 375.00 1.6K
10:13 374.76 374.76 374.76 374.76 1.0K
10:14 374.90 374.90 374.75 374.75 11.0K
10:16 374.80 374.80 374.80 374.80 0.5K
10:17 374.75 374.90 374.60 374.90 0.9K
10:18 375.30 375.30 375.30 375.30 0.0K
10:19 375.40 375.40 375.10 375.10 0.1K
10:20 375.26 375.26 375.20 375.20 0.3K
10:21 375.10 375.10 375.10 375.10 2.9K
10:23 374.85 374.85 374.85 374.85 0.2K
10:24 374.70 374.70 374.70 374.70 0.2K
10:26 374.90 375.00 374.90 375.00 1.3K
10:29 375.30 375.30 375.30 375.30 3.1K
10:30 375.50 375.50 375.10 375.10 0.8K
10:33 375.10 375.10 375.00 375.00 1.9K
10:35 375.30 375.30 375.30 375.30 0.0K
10:38 375.40 375.40 375.40 375.40 0.0K
10:40 375.20 375.20 375.10 375.20 4.4K
10:42 375.30 375.40 375.30 375.40 4.9K
10:43 375.50 375.50 375.50 375.50 1.5K
10:44 375.16 375.16 375.16 375.16 0.5K
10:45 375.30 375.30 375.30 375.30 0.0K
10:46 375.50 375.50 375.50 375.50 3.0K
10:47 375.90 375.90 375.90 375.90 0.6K
10:48 375.80 375.80 375.80 375.80 0.0K
10:49 375.60 375.67 375.60 375.67 0.1K
10:50 376.00 376.00 376.00 376.00 0.1K
10:52 375.80 375.80 375.80 375.80 0.0K
10:53 376.00 376.00 376.00 376.00 0.0K
10:54 375.90 375.90 375.90 375.90 0.7K
10:55 375.90 376.00 375.90 376.00 1.6K
10:56 375.70 375.70 375.66 375.66 3.3K
10:57 375.70 375.70 375.70 375.70 0.7K
10:58 375.50 375.50 375.50 375.50 0.0K
11:00 375.50 375.50 375.50 375.50 1.8K
11:02 375.60 375.60 375.52 375.52 1.3K
11:03 375.50 375.50 375.10 375.20 9.0K
11:04 375.40 375.56 375.40 375.40 2.5K
11:06 375.70 375.70 375.70 375.70 2.3K
11:07 375.70 375.70 375.70 375.70 2.7K
11:08 375.50 375.50 375.50 375.50 3.9K
11:09 375.50 375.60 375.50 375.60 3.7K
11:10 375.40 375.40 375.40 375.40 0.8K
11:11 375.30 375.30 375.30 375.30 0.7K
11:12 375.20 375.20 375.20 375.20 2.1K
11:13 375.30 375.30 375.30 375.30 0.0K
11:14 375.60 375.60 375.50 375.50 1.1K
11:17 375.40 375.50 375.40 375.40 4.6K
11:18 375.60 375.80 375.50 375.50 3.4K
11:19 375.70 375.70 375.70 375.70 3.9K
11:20 375.50 375.50 375.50 375.50 0.8K
11:21 375.55 375.80 375.55 375.80 0.4K
11:22 375.90 375.90 375.40 375.40 3.6K
11:24 375.40 375.40 375.40 375.40 0.4K
11:27 375.60 375.60 375.40 375.40 1.7K
11:28 375.50 375.50 375.30 375.50 1.9K
11:29 375.30 375.30 375.30 375.30 8.4K
11:30 375.20 375.55 375.20 375.55 1.0K
11:31 375.90 375.90 375.90 375.90 1.0K
11:32 375.50 375.50 375.50 375.50 4.5K
11:33 375.50 375.60 375.50 375.60 3.8K
11:34 375.60 375.60 375.60 375.60 0.8K
11:35 375.60 375.60 375.60 375.60 3.0K
11:38 375.60 375.60 375.50 375.50 0.7K
11:39 375.60 375.60 375.60 375.60 0.0K
11:40 375.50 375.50 375.50 375.50 0.0K
11:41 375.47 375.47 375.47 375.47 0.0K
11:43 375.70 375.70 375.64 375.64 3.2K
11:44 375.70 375.70 375.70 375.70 0.6K
11:45 375.80 375.90 375.80 375.90 2.4K
11:47 375.90 375.90 375.80 375.80 2.0K
11:48 375.80 376.10 375.80 376.10 0.2K
11:50 376.20 376.20 376.20 376.20 0.6K
11:51 376.00 376.00 376.00 376.00 0.8K
11:52 376.10 376.10 376.00 376.00 0.6K
11:53 376.20 376.20 376.10 376.17 0.4K
11:57 376.24 376.24 376.20 376.20 1.6K
11:58 376.20 376.30 376.20 376.30 1.1K
11:59 376.50 376.50 376.10 376.10 1.6K
12:00 376.20 376.30 376.20 376.30 1.2K
12:02 376.10 376.10 376.10 376.10 0.4K
12:03 375.80 375.80 375.70 375.70 4.5K
12:05 375.80 375.80 375.80 375.80 0.0K
12:06 375.70 375.70 375.70 375.70 3.3K
12:07 375.80 375.80 375.80 375.80 0.0K
12:09 375.80 376.20 375.80 376.20 8.6K
12:10 376.10 376.10 376.10 376.10 1.3K
12:14 376.00 376.20 376.00 376.20 7.3K
12:15 376.00 376.07 376.00 376.07 2.1K
12:17 375.80 375.95 375.80 375.95 2.7K
12:18 376.10 376.10 376.10 376.10 0.9K
12:19 376.12 376.50 376.12 376.30 2.6K
12:20 376.50 376.50 376.50 376.50 0.0K
12:21 376.20 376.30 376.00 376.30 7.5K
12:23 376.16 376.16 376.16 376.16 3.2K
12:24 376.20 376.20 376.20 376.20 0.2K
12:25 376.30 376.30 376.20 376.30 1.9K
12:26 376.17 376.17 376.10 376.10 2.6K
12:28 376.00 376.00 376.00 376.00 1.0K
12:29 376.00 376.00 376.00 376.00 0.2K
12:30 376.20 376.20 375.90 375.90 3.2K
12:31 376.00 376.00 376.00 376.00 0.0K
12:33 375.80 375.80 375.70 375.70 1.8K
12:34 375.75 375.75 375.70 375.70 1.8K
12:37 375.80 375.80 375.80 375.80 2.2K
12:39 375.80 375.80 375.80 375.80 7.1K
12:41 375.70 375.70 375.70 375.70 2.7K
12:42 375.70 375.70 375.70 375.70 0.0K
12:45 375.60 375.80 375.60 375.80 0.3K
12:46 375.80 375.80 375.80 375.80 0.8K
12:49 375.70 375.70 375.50 375.50 2.2K
12:50 375.80 375.80 375.80 375.80 0.0K
12:51 375.80 375.80 375.80 375.80 0.0K
12:52 375.80 376.10 375.80 376.10 1.4K
12:54 375.80 376.50 375.80 376.50 0.0K
12:55 376.30 376.30 376.30 376.30 0.0K
12:56 376.60 376.60 376.50 376.50 0.4K
12:57 376.60 376.60 376.60 376.60 0.3K
13:00 376.70 376.90 376.70 376.90 3.2K
13:02 376.70 376.70 376.70 376.70 0.8K
13:03 376.70 376.70 376.70 376.70 3.1K
13:04 376.65 376.65 376.57 376.57 15.9K
13:05 376.70 376.70 376.30 376.30 3.5K
13:06 376.40 376.40 376.40 376.40 10.0K
13:08 376.30 376.30 376.30 376.30 0.0K
13:10 376.50 376.50 376.50 376.50 0.0K
13:11 376.20 376.30 376.10 376.30 4.9K
13:13 376.20 376.20 376.20 376.20 5.3K
13:16 376.30 376.30 376.30 376.30 2.2K
13:20 376.20 376.20 376.20 376.20 1.4K
13:21 376.20 376.30 376.20 376.30 0.4K
13:23 376.40 376.50 376.40 376.50 2.3K
13:24 376.60 376.90 376.60 376.90 0.0K
13:25 376.50 376.50 376.50 376.50 8.6K
13:29 376.80 376.80 376.80 376.80 1.6K
13:30 376.50 376.56 376.30 376.30 5.3K
13:32 376.40 376.40 376.40 376.40 2.8K
13:33 376.40 376.70 376.40 376.70 1.3K
13:34 376.70 376.70 376.70 376.70 0.4K
13:36 376.75 376.75 376.75 376.75 0.4K
13:37 376.80 376.80 376.40 376.40 3.1K
13:38 376.41 376.50 376.40 376.50 12.6K
13:40 376.50 376.60 376.50 376.55 11.8K
13:41 376.70 376.70 376.30 376.30 2.4K
13:42 376.10 376.10 376.10 376.10 2.2K
13:43 376.36 376.36 375.70 375.70 2.2K
13:44 375.60 375.60 375.60 375.60 0.7K
13:45 375.60 375.60 375.60 375.60 0.0K
13:46 375.30 375.30 375.30 375.30 1.1K
13:47 375.32 375.32 375.32 375.32 0.2K
13:48 375.50 375.50 375.50 375.50 0.0K
13:50 375.20 375.20 375.10 375.10 2.6K
13:54 374.90 374.90 374.90 374.90 0.2K
13:56 374.76 374.80 374.76 374.80 4.8K
13:57 374.90 375.20 374.90 375.20 0.7K
13:58 375.16 375.16 375.16 375.16 0.1K
13:59 375.11 375.11 375.11 375.11 1.5K
14:00 375.10 375.10 374.80 374.80 4.8K
14:02 374.80 374.80 374.80 374.80 1.1K
14:03 374.80 374.80 374.80 374.80 0.0K
14:04 374.70 374.70 374.70 374.70 0.6K
14:05 374.60 374.60 374.60 374.60 1.5K
14:06 374.50 374.50 374.50 374.50 0.1K
14:08 374.60 374.60 374.50 374.50 2.0K
14:09 374.50 374.70 374.50 374.70 5.3K
14:10 375.00 375.00 375.00 375.00 1.3K
14:11 375.20 375.30 375.20 375.30 1.7K
14:12 375.27 375.27 375.27 375.27 0.1K
14:13 375.30 375.30 375.30 375.30 0.9K
14:15 375.22 375.70 375.22 375.70 11.7K
14:16 375.50 375.70 375.50 375.70 0.8K
14:17 375.80 376.10 375.50 375.50 8.3K
14:18 375.48 375.48 375.40 375.40 0.6K
14:19 375.40 375.60 375.40 375.60 0.7K
14:20 375.80 375.80 375.80 375.80 0.0K
14:21 375.50 375.50 375.50 375.50 0.2K
14:23 375.67 375.67 375.60 375.60 1.6K
14:24 375.50 375.50 375.50 375.50 4.0K
14:25 375.40 375.40 375.40 375.40 1.9K
14:26 375.30 375.30 375.10 375.10 6.8K
14:27 374.91 375.10 374.91 375.10 5.1K
14:29 374.90 374.90 374.90 374.90 0.0K
14:30 375.00 375.10 375.00 375.10 1.3K
14:31 375.60 375.80 375.60 375.80 4.6K
14:32 376.05 376.10 375.80 376.10 8.0K
14:33 376.20 376.20 376.00 376.00 5.6K
14:35 376.20 376.50 376.20 376.50 6.0K
14:36 376.50 376.50 376.50 376.50 2.4K
14:37 376.70 376.70 376.50 376.50 2.4K
14:38 376.50 376.50 376.40 376.40 1.4K
14:39 376.50 376.50 376.50 376.50 0.0K
14:40 376.60 376.60 376.40 376.40 3.4K
14:41 376.60 376.70 376.60 376.70 4.8K
14:42 376.70 376.80 376.70 376.80 1.6K
14:43 376.80 376.80 376.80 376.80 0.8K
14:44 376.60 376.70 376.60 376.70 6.2K
14:45 376.72 376.90 376.72 376.90 3.5K
14:46 376.90 377.10 376.80 377.10 3.6K
14:47 377.20 377.20 377.20 377.20 2.6K
14:48 377.20 377.20 377.20 377.20 0.1K
14:49 377.10 377.10 377.10 377.10 5.2K
14:50 377.20 377.50 377.20 377.50 3.0K
14:51 377.30 377.30 377.30 377.30 1.3K
14:52 377.00 377.20 376.90 377.20 4.6K
14:53 377.10 377.20 377.00 377.00 2.2K
14:54 377.18 377.18 377.10 377.10 0.2K
14:55 377.17 377.17 377.10 377.10 1.2K
14:56 377.10 377.30 377.10 377.20 1.1K
14:57 377.40 377.40 377.40 377.40 2.0K
14:59 377.30 377.30 377.30 377.30 0.1K
15:00 377.50 377.54 376.55 376.55 6.8K
15:01 377.00 377.10 376.56 377.00 22.8K
15:02 377.10 377.10 376.70 376.70 5.4K
15:03 376.60 376.90 376.60 376.90 8.9K
15:04 377.10 377.80 377.10 377.80 2.2K
15:05 377.60 377.60 377.50 377.60 0.6K
15:06 377.30 377.50 377.30 377.30 4.8K
15:07 377.48 377.60 377.48 377.60 3.4K
15:08 377.30 377.60 377.30 377.60 1.7K
15:09 377.56 377.80 377.50 377.80 7.5K
15:10 377.90 378.00 377.90 378.00 3.3K
15:11 378.00 378.20 378.00 378.20 5.0K
15:12 378.50 378.50 377.90 377.90 72.4K
15:13 377.92 377.93 377.86 377.86 2.6K
15:14 378.00 378.00 377.80 377.80 3.5K
15:15 377.90 377.90 377.80 377.80 2.1K
15:16 377.90 377.90 377.90 377.90 0.0K
15:17 377.90 378.10 377.90 378.10 5.9K
15:19 378.10 378.17 378.10 378.17 4.0K
15:20 378.10 378.10 378.00 378.00 1.6K
15:21 378.00 378.00 378.00 378.00 0.0K
15:22 378.10 378.20 378.10 378.10 2.5K
15:23 378.17 378.20 377.70 377.70 16.1K
15:24 377.84 377.84 377.70 377.70 2.4K
15:25 377.70 377.90 377.70 377.80 8.1K
15:26 378.00 378.00 378.00 378.00 0.8K
15:27 378.07 378.07 377.80 377.80 0.7K
15:28 377.70 377.80 377.60 377.80 1.3K
15:29 377.50 377.51 377.50 377.50 101.6K
15:30 377.30 377.30 377.00 377.05 5.5K
15:31 377.00 377.10 376.70 376.70 0.4K
15:32 376.80 376.80 376.70 376.70 5.3K
15:33 376.90 377.20 376.90 377.10 1.2K
15:34 377.30 377.30 377.30 377.30 0.6K
15:35 377.10 377.20 377.10 377.20 2.1K
15:36 377.10 377.30 377.10 377.30 3.3K
15:37 377.20 377.40 377.20 377.40 0.8K
15:39 377.50 377.50 377.50 377.50 0.5K
15:40 377.65 377.65 377.60 377.60 12.4K
15:41 377.50 377.70 377.50 377.70 0.9K
15:42 377.60 377.60 377.60 377.60 0.8K
15:43 377.60 377.60 377.40 377.40 3.1K
15:44 377.20 377.30 377.20 377.30 2.5K
15:45 377.50 377.50 377.50 377.50 0.7K
15:46 377.60 377.60 377.50 377.50 2.1K
15:47 377.60 377.70 377.60 377.70 0.2K
15:48 377.73 377.73 377.60 377.70 0.8K
15:49 377.60 377.60 377.60 377.60 0.8K
15:50 377.60 377.80 377.60 377.80 0.4K
15:51 377.90 378.20 377.90 378.20 0.6K
15:53 378.00 378.00 378.00 378.00 0.0K
15:54 378.00 378.00 377.70 377.70 7.8K
15:55 377.80 377.80 377.60 377.60 2.2K
15:56 377.80 378.20 377.80 378.20 1.6K
15:57 378.10 378.10 378.10 378.10 0.0K
15:58 377.90 377.90 377.90 377.90 0.7K
15:59 378.00 378.00 378.00 378.00 1.4K
16:00 378.00 378.00 377.60 377.70 4.5K
16:02 377.70 377.80 377.70 377.70 6.3K
16:03 377.80 377.90 377.70 377.70 3.1K
16:04 377.70 377.80 377.70 377.80 3.2K
16:05 377.70 377.70 377.60 377.60 14.4K
16:06 377.80 377.80 377.50 377.50 3.9K
16:07 377.70 377.70 377.70 377.70 0.8K
16:08 377.60 377.60 377.50 377.60 12.7K
16:09 377.60 377.70 377.60 377.70 1.9K
16:10 377.60 377.80 377.50 377.80 27.5K
16:11 377.30 377.30 377.20 377.20 12.7K
16:12 377.20 377.30 377.10 377.30 2.7K
16:14 377.40 377.40 377.30 377.30 0.9K
16:15 377.40 377.40 377.40 377.40 0.0K
16:16 377.20 377.30 377.20 377.30 0.9K
16:17 377.30 377.30 377.20 377.30 3.4K
16:18 377.20 377.30 376.90 376.90 5.5K
16:19 376.90 376.94 376.90 376.94 2.5K
16:20 376.80 377.12 376.80 377.10 8.8K
16:21 377.10 377.10 377.00 377.00 3.9K
16:22 377.00 377.00 377.00 377.00 1.9K
16:23 377.10 377.10 377.10 377.10 0.1K
16:24 377.10 377.10 377.10 377.10 0.1K
16:25 377.10 377.30 377.10 377.25 6.4K
16:26 377.20 377.25 377.20 377.25 7.3K
16:27 377.20 377.30 377.20 377.30 2.5K
16:28 377.20 377.25 377.20 377.25 0.0K
16:29 377.20 377.30 377.10 377.10 3.5K
16:35 376.40 377.28 376.40 376.40 1,168.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし