Balfour Beatty PLC (BALF)

BALF
🏛️ イギリス →
636.00
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 342.20 342.20 331.20 331.20 0.2M
2023-12-28 342.00 342.20 333.00 335.40 0.4M
2023-12-27 337.00 341.20 334.00 338.20 0.6M
2023-12-22 337.20 337.20 333.20 337.00 0.3M
2023-12-21 327.60 334.42 327.60 334.40 0.9M
2023-12-20 333.00 337.00 327.00 330.20 3.1M
2023-12-19 332.40 332.40 321.20 325.20 3.1M
2023-12-18 320.80 328.00 320.80 325.40 1.3M
2023-12-15 328.40 332.00 323.00 325.60 3.5M
2023-12-14 328.00 331.80 326.00 326.00 2.7M
2023-12-13 329.00 329.00 323.19 323.20 1.2M
2023-12-12 327.00 333.60 327.00 327.00 0.9M
2023-12-11 327.20 336.00 327.20 330.40 0.7M
2023-12-08 333.40 340.00 330.80 335.20 1.0M
2023-12-07 335.60 340.80 331.00 335.40 1.2M
2023-12-06 338.00 339.40 330.60 338.20 0.8M
2023-12-05 326.20 333.80 326.20 331.80 2.2M
2023-12-04 339.20 339.20 326.80 329.80 0.7M
2023-12-01 331.80 332.20 325.00 331.60 0.6M
2023-11-30 321.60 330.00 321.60 325.20 2.1M
2023-11-29 321.40 330.00 321.40 328.00 0.6M
2023-11-28 323.40 326.80 323.40 326.00 0.5M
2023-11-27 326.40 333.60 324.80 326.60 0.6M
2023-11-24 332.60 333.20 324.21 327.20 0.3M
2023-11-23 315.80 328.85 315.80 326.00 0.8M
2023-11-22 315.40 324.80 315.40 323.00 0.8M
2023-11-21 327.30 329.00 321.40 323.20 0.5M
2023-11-20 325.20 330.80 324.40 326.80 0.5M
2023-11-17 324.20 330.20 323.40 328.80 3.4M
2023-11-16 319.40 334.00 319.40 322.40 1.0M
2023-11-15 325.00 333.40 325.00 327.20 1.2M
2023-11-14 311.40 329.20 311.40 328.00 1.7M
2023-11-13 310.20 320.40 310.20 318.00 2.5M
2023-11-10 318.40 318.80 311.20 315.80 0.9M
2023-11-09 319.20 319.20 306.40 314.00 2.9M
2023-11-08 307.60 315.80 305.40 311.60 2.2M
2023-11-07 310.40 316.20 306.40 308.00 0.7M
2023-11-06 321.40 326.40 312.20 313.00 0.6M
2023-11-03 318.60 322.60 310.00 320.00 0.6M
2023-11-02 304.00 318.00 304.00 317.00 1.2M
2023-11-01 301.80 309.51 301.80 303.00 1.1M
2023-10-31 313.60 313.60 307.40 309.20 1.9M
2023-10-30 304.00 309.60 294.80 306.20 2.4M
2023-10-27 295.00 300.41 293.00 299.20 0.6M
2023-10-26 292.80 297.80 291.60 295.40 2.5M
2023-10-25 309.00 309.00 297.60 298.80 0.8M
2023-10-24 309.40 309.40 300.20 301.80 0.5M
2023-10-23 297.00 306.80 296.40 303.40 0.6M
2023-10-20 311.40 311.40 300.60 303.00 1.0M
2023-10-19 300.00 311.80 298.60 304.40 0.6M
2023-10-18 315.00 315.00 304.20 305.40 0.4M
2023-10-17 304.20 313.20 304.20 311.20 1.7M
2023-10-16 302.20 311.20 302.20 310.00 0.7M
2023-10-13 311.70 315.00 307.60 307.60 0.8M
2023-10-12 318.80 319.00 313.00 313.00 0.4M
2023-10-11 319.00 319.40 312.60 316.00 0.7M
2023-10-10 322.20 324.00 315.00 317.80 1.1M
2023-10-09 322.00 322.00 311.60 314.60 1.6M
2023-10-06 307.40 315.60 304.80 315.00 0.6M
2023-10-05 309.60 312.00 308.03 310.20 0.6M
2023-10-04 309.00 309.00 304.20 305.20 1.4M
2023-10-03 305.40 315.00 305.40 306.60 1.0M
2023-10-02 328.80 328.80 311.60 312.20 1.0M
2023-09-29 322.40 322.60 317.60 321.00 1.1M
2023-09-28 325.80 325.80 313.40 314.80 1.1M
2023-09-27 318.00 321.80 317.60 318.60 0.9M
2023-09-26 321.00 326.60 318.40 319.20 0.9M
2023-09-25 327.60 333.73 326.20 326.80 1.3M
2023-09-22 327.00 335.80 327.00 335.60 1.3M
2023-09-21 332.60 337.20 331.65 335.00 0.5M
2023-09-20 334.40 335.40 328.80 333.60 1.0M
2023-09-19 324.40 328.30 323.00 327.80 0.4M
2023-09-18 329.00 332.20 325.00 328.00 0.8M
2023-09-15 331.80 337.40 331.60 332.40 2.3M
2023-09-14 328.00 334.80 323.75 334.80 2.1M
2023-09-13 333.00 333.00 325.00 327.40 0.7M
2023-09-12 320.00 328.41 320.00 327.60 0.8M
2023-09-11 315.00 324.41 315.00 322.40 0.5M
2023-09-08 330.40 330.60 320.00 322.80 0.6M
2023-09-07 329.20 329.20 320.00 322.60 0.5M
2023-09-06 320.80 324.80 318.20 322.60 0.5M
2023-09-05 322.40 324.60 316.60 321.00 0.5M
2023-09-04 331.00 331.00 322.20 323.40 0.5M
2023-09-01 320.00 328.20 320.00 323.20 0.6M
2023-08-31 332.00 332.00 326.40 327.20 1.0M
2023-08-30 326.80 330.20 325.00 328.80 2.1M
2023-08-29 326.20 327.60 321.80 327.20 1.0M
2023-08-25 323.60 324.00 319.33 320.00 0.4M
2023-08-24 318.00 325.60 318.00 321.00 0.6M
2023-08-23 310.00 321.40 310.00 320.00 0.7M
2023-08-22 306.40 318.80 306.40 317.40 0.6M
2023-08-21 305.80 313.00 305.80 310.80 3.3M
2023-08-18 312.20 313.60 306.20 313.20 3.1M
2023-08-17 309.00 316.42 305.20 312.60 1.5M
2023-08-16 354.40 355.80 296.00 310.00 3.1M
2023-08-15 356.80 356.80 345.60 346.80 0.4M
2023-08-14 344.20 348.80 339.20 348.80 0.6M
2023-08-11 349.20 349.80 346.20 347.20 0.5M
2023-08-10 341.80 347.80 341.80 346.00 2.6M
2023-08-09 339.60 345.60 338.80 345.00 0.7M
2023-08-08 344.00 348.60 340.40 340.40 0.8M
2023-08-07 345.09 349.80 338.60 347.00 0.5M
2023-08-04 337.80 350.60 337.80 345.40 0.3M
2023-08-03 339.40 346.80 339.40 345.00 0.3M
2023-08-02 343.40 349.60 343.40 347.80 0.4M
2023-08-01 343.00 352.60 342.80 351.00 0.7M
2023-07-31 348.80 351.60 348.40 349.40 0.4M
2023-07-28 365.00 365.00 347.80 349.80 1.5M
2023-07-27 361.80 361.80 353.80 355.20 0.5M
2023-07-26 346.40 354.00 346.40 353.80 0.4M
2023-07-25 361.00 363.20 352.20 353.80 0.6M
2023-07-24 363.60 363.60 352.40 354.20 0.3M
2023-07-21 350.20 358.00 350.20 354.40 0.8M
2023-07-20 354.60 358.40 352.80 355.20 0.7M
2023-07-19 348.40 358.00 347.20 353.80 1.5M
2023-07-18 340.60 346.00 340.60 344.40 1.0M
2023-07-17 335.80 343.60 335.80 340.60 0.4M
2023-07-14 334.60 344.80 334.60 344.00 0.5M
2023-07-13 348.60 348.60 340.60 342.20 0.5M
2023-07-12 327.20 342.80 327.20 342.80 0.9M
2023-07-11 335.40 335.40 331.20 334.40 0.4M
2023-07-10 339.40 339.40 328.80 333.20 0.5M
2023-07-07 330.60 333.00 329.40 331.40 0.4M
2023-07-06 346.00 346.00 330.60 331.40 0.8M
2023-07-05 337.60 343.80 335.60 342.60 0.9M
2023-07-04 348.60 348.60 339.80 340.40 0.3M
2023-07-03 334.60 344.40 334.60 340.40 0.5M
2023-06-30 338.20 344.80 337.80 340.80 0.8M
2023-06-29 344.60 347.80 336.20 338.80 0.8M
2023-06-28 343.60 343.60 337.40 339.60 1.4M
2023-06-27 343.40 344.00 338.60 339.60 0.8M
2023-06-26 332.00 342.60 332.00 340.80 3.0M
2023-06-23 345.80 347.00 338.00 340.00 0.6M
2023-06-22 357.20 357.20 345.00 346.80 0.8M
2023-06-21 351.40 353.00 347.20 349.00 0.7M
2023-06-20 349.20 351.00 347.00 350.80 0.6M
2023-06-19 348.00 350.80 347.00 349.80 2.6M
2023-06-16 348.51 353.80 348.51 348.80 3.6M
2023-06-15 360.00 360.20 351.40 352.60 0.6M
2023-06-14 356.20 361.00 356.20 358.40 1.2M
2023-06-13 357.80 365.40 357.20 361.60 0.7M
2023-06-12 367.40 368.20 363.00 363.60 1.3M
2023-06-09 367.60 367.60 361.20 365.20 0.5M
2023-06-08 371.80 371.80 364.80 367.40 0.6M
2023-06-07 377.40 377.40 364.80 365.40 0.4M
2023-06-06 364.20 372.20 364.20 370.00 1.3M
2023-06-05 373.00 376.80 370.20 371.80 0.6M
2023-06-02 375.80 375.80 365.00 372.00 1.0M
2023-06-01 364.40 368.20 362.00 367.20 0.9M
2023-05-31 369.60 369.60 365.60 367.20 1.8M
2023-05-30 371.60 374.60 368.40 369.80 0.8M
2023-05-26 384.80 384.80 370.00 372.80 0.6M
2023-05-25 380.60 380.60 372.40 374.80 0.7M
2023-05-24 375.00 381.60 375.00 377.00 1.1M
2023-05-23 394.80 394.80 382.20 382.80 0.8M
2023-05-22 389.80 392.20 385.20 386.20 1.1M
2023-05-19 388.00 392.60 387.40 387.80 1.1M
2023-05-18 398.80 398.80 388.40 390.40 0.9M
2023-05-17 392.60 396.20 390.80 393.40 2.3M
2023-05-16 394.80 394.80 390.00 393.20 0.6M
2023-05-15 397.00 397.00 391.60 391.80 0.6M
2023-05-12 387.20 392.40 382.20 391.20 1.1M
2023-05-11 401.20 401.20 386.60 390.20 2.5M
2023-05-10 395.80 396.00 389.60 392.80 1.1M
2023-05-09 390.60 394.80 389.20 393.40 2.0M
2023-05-05 373.20 389.80 373.20 389.80 1.1M
2023-05-04 380.60 385.80 378.60 382.40 1.1M
2023-05-03 388.20 388.20 381.00 383.80 1.1M
2023-05-02 388.60 388.60 381.60 385.80 0.8M
2023-04-28 382.20 384.60 379.20 383.00 1.2M
2023-04-27 384.80 386.40 378.20 380.20 1.0M
2023-04-26 387.80 388.40 383.40 387.40 1.5M
2023-04-25 384.60 386.80 380.00 385.00 0.9M
2023-04-24 380.80 382.20 376.50 381.40 0.7M
2023-04-21 372.40 380.80 372.40 379.00 0.8M
2023-04-20 385.00 385.00 375.80 378.00 0.8M
2023-04-19 374.00 378.60 374.00 377.00 0.6M
2023-04-18 378.00 379.20 375.00 379.20 0.7M
2023-04-17 375.20 377.60 372.00 376.40 2.6M
2023-04-14 376.00 376.20 372.40 373.40 0.8M
2023-04-13 360.00 374.40 360.00 372.80 0.7M
2023-04-12 360.00 372.00 360.00 368.80 1.6M
2023-04-11 362.00 366.80 359.20 366.20 1.0M
2023-04-06 349.20 360.60 349.20 358.20 1.2M
2023-04-05 372.20 372.60 356.40 357.80 1.9M
2023-04-04 370.20 376.20 370.00 370.20 1.2M
2023-04-03 372.60 375.00 368.80 371.20 2.5M
2023-03-31 374.00 378.80 371.40 372.40 2.2M
2023-03-30 380.00 380.10 373.82 377.20 1.8M
2023-03-29 370.40 375.80 370.40 373.40 2.3M
2023-03-28 378.00 378.20 368.60 370.80 1.0M
2023-03-27 374.60 379.20 372.60 376.00 1.3M
2023-03-24 372.60 374.20 367.60 371.20 1.9M
2023-03-23 363.80 374.00 363.80 372.40 5.9M
2023-03-22 366.80 376.45 355.80 364.80 3.6M
2023-03-21 351.80 359.20 349.80 356.60 1.7M
2023-03-20 330.80 348.20 327.22 346.80 1.8M
2023-03-17 334.20 338.70 329.80 333.20 3.2M
2023-03-16 351.20 352.60 333.80 335.40 2.8M
2023-03-15 350.40 364.20 346.60 348.00 2.9M
2023-03-14 332.40 340.60 331.60 340.60 1.5M
2023-03-13 354.20 354.20 332.60 332.80 2.8M
2023-03-10 341.60 348.10 341.60 346.00 1.1M
2023-03-09 358.40 358.60 349.40 349.40 1.3M
2023-03-08 354.60 359.00 353.80 359.00 1.0M
2023-03-07 360.60 360.60 352.10 357.20 0.9M
2023-03-06 356.20 358.20 349.60 352.20 1.4M
2023-03-03 360.80 360.80 357.20 357.60 1.1M
2023-03-02 359.20 364.20 357.20 359.20 1.2M
2023-03-01 358.80 367.20 358.80 364.40 1.2M
2023-02-28 371.60 372.00 363.40 364.80 1.9M
2023-02-27 365.20 372.20 363.80 370.80 1.2M
2023-02-24 369.00 369.00 364.80 365.20 1.8M
2023-02-23 352.00 367.40 352.00 364.60 1.1M
2023-02-22 360.20 361.00 357.00 360.60 0.9M
2023-02-21 367.00 367.00 360.00 360.00 0.8M
2023-02-20 364.20 366.00 361.00 363.00 1.5M
2023-02-17 365.20 366.20 362.60 364.20 1.1M
2023-02-16 366.40 366.80 336.00 366.00 0.8M
2023-02-15 358.80 366.20 358.80 364.80 1.0M
2023-02-14 363.00 364.80 360.80 361.60 0.8M
2023-02-13 357.71 365.60 354.80 363.80 1.2M
2023-02-10 363.00 363.00 357.00 358.80 0.7M
2023-02-09 366.20 366.20 358.60 361.00 3.5M
2023-02-08 359.00 362.60 357.60 357.60 1.1M
2023-02-07 360.20 362.20 359.20 360.60 0.8M
2023-02-06 372.00 372.00 358.80 360.00 0.9M
2023-02-03 361.80 368.20 361.80 365.20 1.3M
2023-02-02 363.80 365.40 348.90 363.00 2.5M
2023-02-01 366.40 372.20 366.20 368.40 2.2M
2023-01-31 366.00 368.80 365.20 366.40 1.1M
2023-01-30 374.00 377.40 365.00 368.00 1.7M
2023-01-27 370.00 371.20 365.60 371.20 1.4M
2023-01-26 357.40 371.40 357.40 368.00 1.8M
2023-01-25 368.00 370.40 365.00 365.80 1.0M
2023-01-24 361.49 371.40 361.49 368.00 1.0M
2023-01-23 361.40 365.40 357.00 362.80 0.8M
2023-01-20 359.00 360.80 356.60 360.00 1.2M
2023-01-19 359.00 359.00 354.00 356.80 1.3M
2023-01-18 352.00 358.60 352.00 356.60 0.9M
2023-01-17 350.80 356.20 350.80 353.00 1.4M
2023-01-16 356.60 357.00 352.80 354.00 1.1M
2023-01-13 347.20 357.60 347.20 355.40 2.3M
2023-01-12 340.60 357.00 340.60 355.40 1.2M
2023-01-11 351.80 355.80 346.40 348.80 2.2M
2023-01-10 340.80 351.80 340.80 350.80 1.0M
2023-01-09 354.80 356.20 348.60 348.60 1.0M
2023-01-06 345.60 355.60 345.60 354.20 0.9M
2023-01-05 340.00 354.80 340.00 352.40 1.0M
2023-01-04 343.40 348.50 339.80 348.20 1.0M
2023-01-03 339.60 344.50 339.00 340.60 0.9M