BP ADR (BP)

BP
🏛️ アメリカ →
34.46
最終更新: 2025-09-30
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
2021-12-31 26.55 26.74 26.51 26.63 6.5M
2021-12-30 27.08 27.20 26.68 26.69 9.7M
2021-12-29 27.11 27.27 26.95 26.99 10.9M
2021-12-28 27.16 27.31 26.90 27.07 8.5M
2021-12-27 26.79 27.16 26.48 27.14 8.5M
2021-12-23 27.17 27.45 26.94 26.97 10.7M
2021-12-22 26.60 26.84 26.35 26.77 10.7M
2021-12-21 26.04 26.53 26.03 26.43 14.7M
2021-12-20 25.84 25.86 25.33 25.65 28.8M
2021-12-17 26.74 26.74 26.30 26.30 11.4M
2021-12-16 26.88 27.14 26.70 26.73 10.4M
2021-12-15 26.51 26.70 26.06 26.62 9.3M
2021-12-14 26.49 26.92 26.47 26.55 8.6M
2021-12-13 26.88 26.97 26.55 26.59 8.8M
2021-12-10 27.42 27.45 27.12 27.41 8.3M
2021-12-09 27.15 27.25 26.91 27.16 9.5M
2021-12-08 27.65 27.80 27.46 27.50 7.9M
2021-12-07 27.66 27.91 27.46 27.54 9.1M
2021-12-06 27.65 27.70 27.30 27.33 10.1M
2021-12-03 27.44 27.46 26.76 26.91 10.8M
2021-12-02 26.45 27.18 26.28 27.06 15.2M
2021-12-01 26.62 26.76 25.72 25.74 9.8M
2021-11-30 26.07 26.27 25.71 25.96 13.8M
2021-11-29 26.49 26.69 26.15 26.18 10.1M
2021-11-26 25.77 25.99 25.46 25.96 16.8M
2021-11-24 27.26 27.70 27.25 27.65 7.2M
2021-11-23 27.06 27.51 27.06 27.46 10.0M
2021-11-22 26.25 26.94 26.22 26.66 10.0M
2021-11-19 26.37 26.51 26.10 26.23 12.3M
2021-11-18 27.04 27.33 26.91 27.29 9.2M
2021-11-17 27.57 27.87 27.38 27.43 5.3M
2021-11-16 27.96 28.01 27.63 27.67 7.1M
2021-11-15 27.44 27.65 27.08 27.55 7.7M
2021-11-12 27.34 27.54 27.27 27.38 6.9M
2021-11-11 27.59 27.86 27.38 27.41 6.7M
2021-11-10 28.00 28.09 27.28 27.42 8.2M
2021-11-09 28.14 28.22 27.72 28.20 7.5M
2021-11-08 28.06 28.30 27.84 28.02 8.1M
2021-11-05 27.93 27.95 27.57 27.85 8.3M
2021-11-04 27.65 27.84 27.17 27.31 12.5M
2021-11-03 27.47 27.55 27.22 27.26 16.4M
2021-11-02 28.37 28.42 27.92 27.94 18.8M
2021-11-01 29.19 29.38 29.06 29.28 10.5M
2021-10-29 28.98 29.12 28.63 28.79 11.1M
2021-10-28 29.12 29.27 28.88 29.22 8.7M
2021-10-27 29.26 29.74 29.18 29.25 10.5M
2021-10-26 29.80 29.82 29.43 29.64 7.3M
2021-10-25 29.85 29.94 29.57 29.71 6.6M
2021-10-22 29.44 29.59 29.17 29.51 8.1M
2021-10-21 29.89 29.99 29.28 29.44 9.3M
2021-10-20 29.78 30.29 29.66 30.13 6.9M
2021-10-19 29.92 30.02 29.78 29.86 6.1M
2021-10-18 29.95 29.97 29.60 29.71 9.2M
2021-10-15 29.97 30.11 29.86 29.93 11.8M
2021-10-14 29.60 29.67 29.36 29.45 9.8M
2021-10-13 28.74 29.32 28.58 29.19 9.1M
2021-10-12 29.02 29.29 28.79 29.10 13.3M
2021-10-11 29.40 29.55 29.05 29.10 11.0M
2021-10-08 28.70 29.00 28.67 28.87 12.6M
2021-10-07 27.97 28.33 27.84 28.23 11.1M
2021-10-06 27.98 28.15 27.66 28.11 20.2M
2021-10-05 28.40 28.78 28.18 28.42 14.7M
2021-10-04 27.97 28.43 27.89 28.01 15.2M
2021-10-01 27.41 27.74 27.31 27.60 10.6M
2021-09-30 27.33 27.55 27.04 27.33 14.6M
2021-09-29 27.03 27.28 26.72 27.11 10.9M
2021-09-28 27.86 27.89 27.18 27.24 19.7M
2021-09-27 26.91 27.24 26.90 27.08 15.2M
2021-09-24 25.96 26.32 25.90 26.24 8.3M
2021-09-23 25.78 26.25 25.65 26.16 10.3M
2021-09-22 25.92 26.10 25.65 25.65 12.8M
2021-09-21 25.47 25.53 25.08 25.23 12.7M
2021-09-20 24.94 25.08 24.53 24.83 12.7M
2021-09-17 25.42 25.47 24.96 25.24 13.4M
2021-09-16 25.73 25.75 25.23 25.34 10.2M
2021-09-15 25.38 25.86 25.36 25.77 15.4M
2021-09-14 25.40 25.40 24.58 24.65 9.3M
2021-09-13 24.79 25.18 24.79 25.04 10.0M
2021-09-10 24.70 24.77 24.47 24.50 7.7M
2021-09-09 24.26 24.55 24.17 24.31 9.2M
2021-09-08 24.90 25.00 24.40 24.42 8.8M
2021-09-07 24.64 24.96 24.54 24.59 7.0M
2021-09-03 24.78 24.93 24.62 24.78 6.7M
2021-09-02 24.62 25.03 24.58 24.84 8.1M
2021-09-01 24.58 24.68 24.26 24.31 8.9M
2021-08-31 24.62 24.78 24.44 24.46 8.7M
2021-08-30 24.95 25.00 24.60 24.70 7.5M
2021-08-27 24.59 25.08 24.57 24.94 9.1M
2021-08-26 24.59 24.70 24.29 24.30 6.2M
2021-08-25 24.55 24.71 24.44 24.63 6.7M
2021-08-24 24.48 24.76 24.45 24.65 7.9M
2021-08-23 24.20 24.51 24.18 24.39 11.2M
2021-08-20 23.49 23.66 23.39 23.64 15.0M
2021-08-19 23.85 23.93 23.39 23.56 18.9M
2021-08-18 25.01 25.09 24.34 24.35 15.2M
2021-08-17 24.70 25.18 24.57 24.77 7.9M
2021-08-16 24.84 24.86 24.54 24.73 8.5M
2021-08-13 25.42 25.54 25.21 25.22 6.4M
2021-08-12 25.68 25.75 25.40 25.67 8.9M
2021-08-11 25.83 26.10 25.67 26.07 8.5M
2021-08-10 25.38 25.90 25.37 25.88 8.6M
2021-08-09 25.37 25.51 25.24 25.28 9.4M
2021-08-06 25.60 25.69 25.37 25.56 9.2M
2021-08-05 25.44 25.63 25.25 25.34 9.6M
2021-08-04 25.38 25.55 24.99 25.06 12.7M
2021-08-03 25.26 25.78 24.83 25.69 23.1M
2021-08-02 24.30 24.74 24.04 24.08 14.5M
2021-07-30 24.35 24.43 24.06 24.18 11.4M
2021-07-29 25.10 25.18 24.62 24.63 10.4M
2021-07-28 24.25 24.52 24.18 24.40 7.8M
2021-07-27 24.17 24.40 24.02 24.25 8.7M
2021-07-26 23.88 24.42 23.85 24.33 10.1M
2021-07-23 23.79 23.87 23.40 23.54 8.8M
2021-07-22 23.91 23.91 23.47 23.63 8.9M
2021-07-21 23.68 24.12 23.65 23.91 12.1M
2021-07-20 22.83 23.23 22.64 23.11 24.2M
2021-07-19 23.30 23.47 22.82 23.09 27.1M
2021-07-16 24.83 24.88 23.78 23.87 18.5M
2021-07-15 24.73 25.00 24.60 24.65 9.8M
2021-07-14 25.86 26.04 25.18 25.23 11.7M
2021-07-13 25.83 25.92 25.54 25.58 7.4M
2021-07-12 25.77 26.15 25.58 25.88 6.6M
2021-07-09 25.84 26.10 25.69 26.01 7.1M
2021-07-08 25.23 25.79 25.20 25.58 10.1M
2021-07-07 25.78 26.12 25.47 25.73 13.3M
2021-07-06 26.90 26.92 25.73 25.97 17.9M
2021-07-02 26.96 27.05 26.71 26.98 5.8M
2021-07-01 27.12 27.23 26.88 27.08 9.5M
2021-06-30 26.30 26.59 26.28 26.42 6.7M
2021-06-29 26.55 26.70 26.27 26.27 7.2M
2021-06-28 26.96 26.98 26.37 26.46 13.5M
2021-06-25 27.48 27.57 27.27 27.32 7.3M
2021-06-24 27.32 27.40 27.15 27.32 9.3M
2021-06-23 27.69 27.84 27.18 27.23 9.4M
2021-06-22 27.11 27.28 26.85 27.15 7.0M
2021-06-21 26.36 26.97 26.36 26.94 10.7M
2021-06-18 26.31 26.64 26.08 26.10 15.7M
2021-06-17 27.81 27.93 26.83 27.18 13.1M
2021-06-16 28.29 28.32 27.78 27.93 9.2M
2021-06-15 27.95 28.47 27.95 28.38 10.1M
2021-06-14 27.88 28.49 27.86 28.04 12.4M
2021-06-11 27.73 27.93 27.48 27.54 9.1M
2021-06-10 27.90 28.07 27.38 27.51 8.2M
2021-06-09 27.78 27.93 27.57 27.59 11.9M
2021-06-08 27.07 27.89 26.94 27.73 16.5M
2021-06-07 27.43 27.55 27.23 27.26 9.1M
2021-06-04 27.62 27.73 27.19 27.44 13.3M
2021-06-03 27.38 27.88 27.31 27.76 13.5M
2021-06-02 27.15 27.71 26.94 27.63 19.4M
2021-06-01 26.77 27.08 26.75 27.02 19.0M
2021-05-28 26.13 26.34 26.07 26.23 15.7M
2021-05-27 26.04 26.29 26.02 26.28 18.7M
2021-05-26 26.32 26.46 26.20 26.31 9.4M
2021-05-25 26.86 26.90 26.24 26.28 12.5M
2021-05-24 26.69 27.08 26.50 27.02 11.1M
2021-05-21 26.64 26.81 26.47 26.52 9.4M
2021-05-20 26.35 26.57 26.18 26.52 12.5M
2021-05-19 26.38 26.49 26.00 26.18 16.0M
2021-05-18 27.35 27.47 26.73 26.86 17.9M
2021-05-17 26.48 27.08 26.48 27.08 11.4M
2021-05-14 26.31 26.73 26.30 26.65 15.7M
2021-05-13 25.89 26.27 25.56 25.89 13.3M
2021-05-12 26.35 26.86 26.10 26.19 14.0M
2021-05-11 26.08 26.45 25.94 25.97 14.5M
2021-05-10 26.99 27.20 26.60 26.62 11.7M
2021-05-07 26.03 26.75 25.93 26.73 11.7M
2021-05-06 26.29 26.53 25.92 26.50 11.5M
2021-05-05 26.23 26.78 26.11 26.78 19.5M
2021-05-04 26.00 26.14 25.66 25.92 13.9M
2021-05-03 25.47 25.73 25.32 25.69 8.0M
2021-04-30 25.45 25.62 25.16 25.16 8.5M
2021-04-29 25.83 25.95 25.30 25.50 11.6M
2021-04-28 25.30 25.73 25.29 25.64 18.9M
2021-04-27 25.14 25.31 24.73 24.94 16.6M
2021-04-26 24.67 24.96 24.65 24.92 14.9M
2021-04-23 24.35 24.55 24.23 24.52 12.3M
2021-04-22 24.73 24.78 24.31 24.34 14.9M
2021-04-21 24.57 25.01 24.49 24.96 14.8M
2021-04-20 25.15 25.15 24.40 24.78 19.4M
2021-04-19 25.46 25.63 25.19 25.31 11.0M
2021-04-16 25.38 25.46 25.04 25.18 10.7M
2021-04-15 25.35 25.44 25.10 25.20 13.0M
2021-04-14 24.94 25.77 24.90 25.54 22.9M
2021-04-13 24.70 24.80 24.54 24.62 15.8M
2021-04-12 24.67 24.93 24.48 24.62 20.5M
2021-04-09 24.58 24.77 24.32 24.39 14.6M
2021-04-08 24.94 24.94 24.48 24.72 19.2M
2021-04-07 25.20 25.57 25.15 25.37 15.5M
2021-04-06 24.89 25.53 24.81 25.10 24.6M
2021-04-05 24.58 24.71 24.10 24.26 19.6M
2021-04-01 24.47 24.61 24.10 24.58 14.5M
2021-03-31 24.61 24.68 24.31 24.35 10.3M
2021-03-30 24.84 25.02 24.70 24.88 7.1M
2021-03-29 24.93 25.28 24.82 25.18 11.0M
2021-03-26 25.15 25.24 24.94 25.23 13.1M
2021-03-25 24.21 24.60 23.89 24.57 13.7M
2021-03-24 24.42 25.05 24.42 24.75 19.1M
2021-03-23 24.52 24.81 24.04 24.06 16.8M
2021-03-22 25.46 25.63 25.30 25.35 11.6M
2021-03-19 25.38 25.82 25.07 25.44 10.8M
2021-03-18 26.29 26.45 25.34 25.41 12.1M
2021-03-17 25.95 26.54 25.95 26.47 9.7M
2021-03-16 26.12 26.17 25.69 26.08 10.6M
2021-03-15 26.70 26.84 26.21 26.49 13.0M
2021-03-12 26.75 27.03 26.72 26.96 8.8M
2021-03-11 26.73 26.99 26.50 26.65 9.8M
2021-03-10 26.17 26.66 26.07 26.65 12.3M
2021-03-09 26.32 26.44 25.98 26.11 12.2M
2021-03-08 26.33 26.71 25.96 26.54 14.7M
2021-03-05 26.83 27.10 26.33 26.77 21.2M
2021-03-04 25.80 26.48 25.54 26.03 21.2M
2021-03-03 24.96 25.98 24.96 25.58 20.4M
2021-03-02 24.62 25.08 24.59 24.77 10.6M
2021-03-01 24.82 25.09 24.48 24.58 12.2M
2021-02-26 24.76 24.85 24.18 24.41 23.0M
2021-02-25 25.92 26.13 25.27 25.59 28.6M
2021-02-24 24.64 25.44 24.52 25.30 21.4M
2021-02-23 24.08 24.32 23.33 24.23 21.3M
2021-02-22 22.90 23.91 22.86 23.63 16.2M
2021-02-19 22.56 22.98 22.53 22.87 12.3M
2021-02-18 22.86 23.01 22.44 22.46 13.3M
2021-02-17 23.29 23.59 22.91 23.58 17.5M
2021-02-16 23.09 23.30 22.89 23.18 18.1M
2021-02-12 21.24 21.95 21.17 21.91 12.1M
2021-02-11 21.34 21.47 21.21 21.37 10.9M
2021-02-10 21.32 21.70 21.16 21.58 17.6M
2021-02-09 21.67 21.89 21.29 21.73 19.1M
2021-02-08 21.20 22.22 21.17 22.03 35.3M
2021-02-05 21.00 21.16 20.70 20.81 29.9M
2021-02-04 21.16 21.24 20.77 20.99 26.7M
2021-02-03 20.68 21.31 20.67 21.27 25.4M
2021-02-02 21.48 21.50 20.43 20.75 44.9M
2021-02-01 22.29 22.37 21.83 22.21 19.6M
2021-01-29 22.54 22.69 22.05 22.22 12.2M
2021-01-28 22.85 23.18 22.66 22.86 11.1M
2021-01-27 22.77 23.31 22.41 22.73 14.2M
2021-01-26 23.28 23.46 23.00 23.03 12.2M
2021-01-25 23.16 23.23 22.76 23.07 17.2M
2021-01-22 23.45 23.93 23.34 23.87 15.2M
2021-01-21 24.66 24.68 23.79 24.02 11.7M
2021-01-20 24.77 24.90 24.48 24.81 13.8M
2021-01-19 24.62 24.80 24.41 24.65 15.9M
2021-01-15 24.80 24.89 24.14 24.26 24.1M
2021-01-14 25.02 25.55 24.97 25.47 14.3M
2021-01-13 25.11 25.12 24.62 24.78 14.2M
2021-01-12 24.94 25.19 24.72 25.01 17.0M
2021-01-11 23.76 24.50 23.68 24.38 12.5M
2021-01-08 24.17 24.49 23.99 24.40 20.2M
2021-01-07 23.72 24.15 23.50 23.91 16.5M
2021-01-06 23.37 23.86 22.94 23.41 25.2M
2021-01-05 21.43 22.78 21.37 22.38 25.4M
2021-01-04 21.09 21.13 20.55 20.83 14.5M