Babcock International Group PLC (BAB)

BAB
🏛️ イギリス →
1,273.00
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
2023-12-29 400.00 400.00 392.20 395.00 0.3M
2023-12-28 400.00 403.60 391.00 397.20 0.6M
2023-12-27 397.00 400.80 392.00 398.40 0.6M
2023-12-22 403.40 403.60 394.93 396.60 0.2M
2023-12-21 399.00 402.72 392.80 395.00 0.5M
2023-12-20 401.00 404.20 393.80 400.40 1.2M
2023-12-19 393.00 405.00 390.40 396.80 0.7M
2023-12-18 385.00 394.00 373.60 394.00 0.7M
2023-12-15 395.20 415.00 383.80 385.00 2.4M
2023-12-14 393.00 397.62 384.60 397.60 1.0M
2023-12-13 390.00 396.00 386.40 388.80 1.6M
2023-12-12 407.20 407.20 389.40 390.00 0.7M
2023-12-11 400.00 406.60 392.60 399.40 0.8M
2023-12-08 399.00 415.00 388.60 399.20 1.4M
2023-12-07 399.00 415.00 392.80 398.00 0.7M
2023-12-06 391.00 399.00 388.20 397.80 0.5M
2023-12-05 396.40 399.40 390.20 395.40 0.9M
2023-12-04 400.20 401.40 391.00 392.60 0.4M
2023-12-01 395.60 399.60 394.50 399.00 0.4M
2023-11-30 394.00 401.40 393.00 394.80 1.4M
2023-11-29 403.60 403.60 390.40 396.80 0.4M
2023-11-28 399.20 415.00 392.20 396.80 0.6M
2023-11-27 400.00 415.00 396.18 398.40 0.4M
2023-11-24 411.00 415.00 403.19 405.00 0.7M
2023-11-23 408.00 410.60 399.21 405.00 0.6M
2023-11-22 403.40 406.40 401.80 403.60 7.2M
2023-11-21 401.60 406.00 375.80 400.60 0.4M
2023-11-20 411.00 411.00 397.80 402.20 0.4M
2023-11-17 407.40 416.00 400.20 405.60 0.7M
2023-11-16 425.00 425.00 394.40 395.20 0.8M
2023-11-15 427.00 433.00 421.00 421.00 0.9M
2023-11-14 425.00 427.06 407.20 425.40 1.3M
2023-11-13 417.00 424.40 409.20 409.60 0.7M
2023-11-10 402.40 419.00 396.60 419.00 1.4M
2023-11-09 402.40 402.40 392.40 402.00 1.9M
2023-11-08 384.00 396.80 381.40 396.80 0.9M
2023-11-07 388.80 392.40 386.20 386.20 0.6M
2023-11-06 408.60 412.80 388.60 388.60 0.4M
2023-11-03 415.80 415.80 403.80 404.60 0.4M
2023-11-02 398.00 409.20 398.00 406.00 0.6M
2023-11-01 393.00 397.80 388.00 394.40 0.5M
2023-10-31 393.20 400.60 385.20 390.80 0.8M
2023-10-30 392.00 397.20 387.20 395.00 0.3M
2023-10-27 385.80 389.80 378.80 386.80 0.3M
2023-10-26 394.00 394.00 382.00 383.60 3.0M
2023-10-25 393.80 393.80 384.00 386.20 0.5M
2023-10-24 399.40 403.40 392.60 393.80 0.5M
2023-10-23 394.40 401.40 381.00 397.20 0.3M
2023-10-20 389.25 393.60 385.04 391.20 0.3M
2023-10-19 400.00 403.40 394.40 394.40 0.5M
2023-10-18 400.00 408.80 398.40 403.40 0.5M
2023-10-17 400.00 408.20 400.00 404.00 1.0M
2023-10-16 406.60 406.60 395.00 402.00 0.9M
2023-10-13 406.80 408.60 398.20 398.20 0.9M
2023-10-12 404.51 410.40 394.40 407.00 0.8M
2023-10-11 405.00 407.40 399.40 403.40 1.1M
2023-10-10 400.80 406.60 398.80 404.60 1.0M
2023-10-09 401.00 401.60 390.20 399.00 0.5M
2023-10-06 399.00 401.80 391.40 395.00 0.4M
2023-10-05 397.80 403.88 392.63 395.20 0.3M
2023-10-04 392.00 401.00 389.00 397.80 0.4M
2023-10-03 405.00 408.20 396.40 396.80 0.6M
2023-10-02 414.00 425.00 402.00 406.20 1.0M
2023-09-29 408.00 424.60 401.80 413.40 1.4M
2023-09-28 420.00 431.00 400.00 409.60 1.8M
2023-09-27 369.00 388.40 369.00 388.40 3.1M
2023-09-26 371.20 380.40 371.20 378.00 0.3M
2023-09-25 376.80 384.20 373.60 378.80 0.3M
2023-09-22 390.00 390.00 376.80 384.00 0.7M
2023-09-21 375.20 384.80 375.20 384.60 0.5M
2023-09-20 389.80 390.40 377.80 381.80 0.4M
2023-09-19 371.00 388.80 370.20 383.20 1.0M
2023-09-18 380.80 389.20 377.60 380.20 0.3M
2023-09-15 394.80 400.00 389.40 390.20 0.9M
2023-09-14 386.80 393.40 378.60 393.40 2.0M
2023-09-13 378.14 386.20 377.00 384.20 0.8M
2023-09-12 391.00 391.40 377.20 378.40 1.3M
2023-09-11 391.20 405.52 390.40 392.20 1.3M
2023-09-08 385.60 399.60 381.60 383.80 0.4M
2023-09-07 384.20 398.20 384.20 395.00 0.5M
2023-09-06 378.80 396.20 378.80 388.00 0.6M
2023-09-05 385.87 390.60 378.20 386.80 0.6M
2023-09-04 386.80 390.80 383.80 386.00 0.3M
2023-09-01 388.00 391.07 382.20 389.00 0.4M
2023-08-31 377.00 388.00 377.00 386.40 1.0M
2023-08-30 377.00 384.79 377.00 379.20 0.3M
2023-08-29 384.80 387.22 381.20 384.20 0.4M
2023-08-25 385.60 385.60 374.00 379.40 0.3M
2023-08-24 378.20 381.60 372.60 377.20 0.8M
2023-08-23 377.40 378.20 367.80 377.00 0.3M
2023-08-22 382.40 382.40 368.00 368.60 0.6M
2023-08-21 380.60 380.60 370.20 373.40 0.4M
2023-08-18 385.60 391.00 373.00 375.00 0.6M
2023-08-17 391.40 393.40 386.20 386.20 0.4M
2023-08-16 389.20 395.40 389.20 390.60 0.7M
2023-08-15 394.00 395.20 388.20 392.60 0.8M
2023-08-14 389.20 393.00 383.80 390.40 0.6M
2023-08-11 393.40 393.40 387.20 389.40 0.6M
2023-08-10 390.00 394.80 386.80 393.40 0.6M
2023-08-09 382.20 391.00 379.40 391.00 0.5M
2023-08-08 386.00 386.00 372.20 377.20 0.5M
2023-08-07 380.20 384.40 378.40 378.40 0.4M
2023-08-04 364.80 388.40 364.80 386.20 0.7M
2023-08-03 379.80 379.80 367.00 373.80 0.6M
2023-08-02 370.60 373.60 367.40 372.20 0.6M
2023-08-01 374.60 377.00 361.80 371.20 0.8M
2023-07-31 365.00 377.20 365.00 374.40 1.2M
2023-07-28 380.00 391.19 370.31 372.60 2.2M
2023-07-27 393.80 399.40 385.80 386.20 1.3M
2023-07-26 392.20 405.00 391.60 394.20 1.9M
2023-07-25 386.80 391.00 372.80 390.00 1.5M
2023-07-24 370.00 387.80 369.80 387.80 4.7M
2023-07-21 367.40 385.20 362.28 377.40 2.7M
2023-07-20 309.80 361.60 306.60 361.60 3.0M
2023-07-19 314.40 315.60 306.40 315.60 1.6M
2023-07-18 308.00 314.00 305.00 309.00 1.4M
2023-07-17 293.97 310.00 289.40 305.60 1.0M
2023-07-14 291.00 308.20 291.00 298.00 1.3M
2023-07-13 287.80 296.00 283.00 296.00 1.1M
2023-07-12 273.00 286.00 272.80 286.00 0.6M
2023-07-11 274.00 274.20 270.80 272.80 0.4M
2023-07-10 268.73 273.40 266.60 272.40 0.4M
2023-07-07 275.00 275.00 267.20 269.00 0.4M
2023-07-06 275.20 275.20 270.08 271.00 0.5M
2023-07-05 280.00 280.00 275.20 276.00 0.4M
2023-07-04 284.20 285.00 279.20 279.20 0.4M
2023-07-03 283.00 286.20 282.80 284.40 2.4M
2023-06-30 283.60 284.79 277.20 282.60 1.7M
2023-06-29 295.00 299.80 283.20 283.20 1.0M
2023-06-28 295.60 299.80 288.40 299.20 1.0M
2023-06-27 288.40 291.80 283.31 289.20 0.5M
2023-06-26 297.80 297.80 283.00 287.60 0.4M
2023-06-23 288.40 292.60 285.60 289.40 0.5M
2023-06-22 303.40 303.40 288.48 289.20 0.5M
2023-06-21 300.00 307.00 300.00 305.40 0.4M
2023-06-20 305.40 308.60 302.40 307.40 0.4M
2023-06-19 308.80 316.80 307.14 311.40 2.3M
2023-06-16 300.00 308.80 300.00 308.80 1.8M
2023-06-15 308.20 309.20 303.36 303.80 0.4M
2023-06-14 310.00 310.00 301.20 304.60 0.6M
2023-06-13 315.00 315.00 307.40 309.00 0.4M
2023-06-12 312.00 319.20 309.20 310.20 0.3M
2023-06-09 311.60 320.60 311.60 317.20 0.7M
2023-06-08 315.00 318.00 313.60 317.60 0.4M
2023-06-07 315.00 315.00 310.60 313.80 2.2M
2023-06-06 309.00 312.20 309.00 312.20 0.6M
2023-06-05 307.40 314.80 307.40 311.20 0.3M
2023-06-02 315.80 315.80 308.40 312.60 1.4M
2023-06-01 307.40 312.69 307.40 309.20 0.4M
2023-05-31 312.80 312.80 306.60 308.20 1.0M
2023-05-30 310.00 313.20 307.40 310.40 0.6M
2023-05-26 305.60 308.60 305.60 308.40 0.5M
2023-05-25 305.00 308.60 305.00 306.60 0.5M
2023-05-24 317.80 317.80 305.00 308.60 0.4M
2023-05-23 317.00 319.20 309.53 311.40 0.3M
2023-05-22 327.40 327.40 317.20 319.00 0.6M
2023-05-19 321.00 321.00 316.80 319.00 0.3M
2023-05-18 325.60 325.60 318.13 320.80 0.3M
2023-05-17 317.40 319.00 312.51 318.20 0.5M
2023-05-16 310.20 317.20 310.20 316.20 0.3M
2023-05-15 314.34 316.00 307.40 313.20 0.4M
2023-05-12 307.00 315.80 307.00 312.00 0.5M
2023-05-11 320.00 320.00 311.60 313.40 0.5M
2023-05-10 319.20 319.20 312.80 317.00 0.5M
2023-05-09 312.60 315.39 307.60 314.00 1.2M
2023-05-05 320.80 320.80 311.20 312.00 0.8M
2023-05-04 313.40 319.66 309.60 314.00 0.7M
2023-05-03 321.00 325.40 320.60 321.00 0.9M
2023-05-02 324.40 324.40 319.00 321.60 0.5M
2023-04-28 324.80 324.80 311.36 317.40 0.6M
2023-04-27 318.20 322.40 316.20 317.20 0.8M
2023-04-26 308.00 320.20 308.00 319.80 1.7M
2023-04-25 300.41 311.00 299.80 311.00 1.7M
2023-04-24 305.40 305.40 301.40 302.00 1.4M
2023-04-21 294.00 304.80 287.77 304.20 2.3M
2023-04-20 296.60 296.60 278.76 293.00 1.9M
2023-04-19 292.60 295.39 289.60 292.00 0.5M
2023-04-18 297.00 298.00 293.80 294.00 0.7M
2023-04-17 296.80 299.60 296.00 296.40 0.7M
2023-04-14 297.00 299.40 295.20 295.20 0.4M
2023-04-13 298.20 299.40 294.84 295.80 0.6M
2023-04-12 300.40 302.00 296.40 297.40 1.9M
2023-04-11 303.80 304.20 299.00 300.00 1.7M
2023-04-06 295.00 302.42 295.00 301.60 0.7M
2023-04-05 305.12 305.12 296.60 299.00 0.8M
2023-04-04 304.60 305.78 300.80 302.00 0.9M
2023-04-03 303.60 303.60 298.00 302.80 1.1M
2023-03-31 302.00 304.00 297.60 298.80 0.8M
2023-03-30 300.40 307.80 300.40 302.20 1.1M
2023-03-29 304.80 306.60 302.40 305.60 0.5M
2023-03-28 295.00 303.60 295.00 303.60 0.8M
2023-03-27 300.00 304.60 298.20 299.60 0.4M
2023-03-24 301.00 307.20 297.80 300.00 0.6M
2023-03-23 310.77 315.29 307.00 307.00 0.4M
2023-03-22 316.00 316.00 308.40 313.80 1.1M
2023-03-21 312.60 315.00 310.20 314.00 0.4M
2023-03-20 302.20 307.24 295.94 306.20 0.6M
2023-03-17 314.14 317.20 302.20 302.20 1.4M
2023-03-16 311.60 313.40 306.40 308.40 1.0M
2023-03-15 323.60 334.20 308.00 308.80 1.4M
2023-03-14 330.28 332.60 325.20 330.80 0.6M
2023-03-13 328.20 337.20 325.80 328.80 4.4M
2023-03-10 320.60 331.00 316.20 331.00 1.8M
2023-03-09 323.40 327.80 318.06 323.60 0.7M
2023-03-08 324.40 324.80 314.00 324.20 1.4M
2023-03-07 327.60 328.40 316.80 316.80 1.0M
2023-03-06 323.40 330.60 321.40 327.80 0.6M
2023-03-03 326.60 329.80 323.00 323.00 0.5M
2023-03-02 321.20 326.60 318.40 324.40 3.3M
2023-03-01 326.00 335.00 326.00 329.00 0.7M
2023-02-28 331.60 341.00 326.40 328.20 1.0M
2023-02-27 331.00 344.24 330.20 337.20 1.0M
2023-02-24 320.00 337.00 320.00 333.60 0.9M
2023-02-23 323.00 326.60 320.80 326.60 0.6M
2023-02-22 316.60 322.64 314.10 321.80 0.5M
2023-02-21 320.00 321.80 316.40 321.00 1.0M
2023-02-20 319.20 320.20 315.40 319.00 1.7M
2023-02-17 311.00 319.40 309.00 319.40 1.3M
2023-02-16 313.80 317.00 306.60 311.20 0.7M
2023-02-15 303.99 312.00 301.18 308.80 0.6M
2023-02-14 311.65 314.80 304.00 304.00 0.9M
2023-02-13 309.20 313.20 306.20 308.00 0.4M
2023-02-10 310.00 310.00 302.80 308.40 0.4M
2023-02-09 308.28 309.80 304.80 305.60 1.8M
2023-02-08 298.60 307.80 298.60 303.60 0.4M
2023-02-07 305.80 306.57 298.60 298.60 2.6M
2023-02-06 307.40 308.54 303.00 303.40 0.4M
2023-02-03 305.00 308.00 301.54 307.40 0.4M
2023-02-02 298.00 306.60 298.00 304.00 0.3M
2023-02-01 304.60 307.40 302.20 302.80 0.5M
2023-01-31 307.80 307.80 301.00 305.40 0.9M
2023-01-30 300.00 305.40 298.60 304.80 0.4M
2023-01-27 302.40 305.60 299.00 301.40 0.5M
2023-01-26 305.20 309.80 303.60 303.80 0.4M
2023-01-25 305.00 306.00 301.40 306.00 0.5M
2023-01-24 295.12 303.00 294.00 301.20 0.7M
2023-01-23 305.00 305.80 300.20 301.40 0.4M
2023-01-20 305.00 305.00 299.00 301.60 0.3M
2023-01-19 308.00 308.00 299.20 300.40 0.3M
2023-01-18 297.44 307.00 296.20 304.20 0.4M
2023-01-17 305.00 307.60 300.40 302.60 0.6M
2023-01-16 299.76 301.00 294.60 301.00 1.7M
2023-01-13 295.00 303.20 295.00 298.40 0.5M
2023-01-12 295.20 300.60 295.20 298.20 0.5M
2023-01-11 290.80 301.40 290.28 295.00 0.7M
2023-01-10 290.72 293.20 287.24 290.00 0.5M
2023-01-09 295.00 298.20 289.60 290.00 0.6M
2023-01-06 294.00 297.40 293.55 297.40 0.4M
2023-01-05 293.80 300.07 291.80 294.80 0.5M
2023-01-04 291.28 293.80 290.18 293.40 0.5M
2023-01-03 284.00 292.60 282.00 290.60 0.6M