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
2023-12-29 35.38 35.51 35.29 35.40 3.7M
2023-12-28 35.52 35.71 35.32 35.33 5.1M
2023-12-27 35.73 35.90 35.65 35.73 6.4M
2023-12-26 35.51 35.89 35.45 35.67 4.9M
2023-12-22 35.70 35.73 35.33 35.33 4.1M
2023-12-21 35.27 35.48 35.20 35.46 5.4M
2023-12-20 35.37 35.52 34.97 35.02 9.2M
2023-12-19 35.25 35.49 35.10 35.40 7.5M
2023-12-18 35.50 35.59 35.06 35.12 6.9M
2023-12-15 35.24 35.31 34.76 34.81 10.3M
2023-12-14 35.69 35.93 35.56 35.80 9.4M
2023-12-13 34.55 35.13 34.25 35.03 9.8M
2023-12-12 34.81 34.85 34.55 34.76 6.4M
2023-12-11 35.15 35.38 35.00 35.13 6.6M
2023-12-08 35.08 35.40 35.02 35.30 8.2M
2023-12-07 34.91 35.00 34.48 34.69 7.8M
2023-12-06 35.43 35.57 34.84 34.85 8.9M
2023-12-05 35.78 35.86 35.27 35.29 6.2M
2023-12-04 35.64 35.89 35.42 35.59 8.8M
2023-12-01 36.08 36.48 35.95 35.98 10.1M
2023-11-30 36.60 36.81 36.05 36.29 12.3M
2023-11-29 36.04 36.23 35.82 36.07 9.6M
2023-11-28 35.98 36.24 35.86 35.94 6.0M
2023-11-27 36.04 36.10 35.81 35.94 8.4M
2023-11-24 35.90 36.12 35.79 35.82 4.2M
2023-11-22 34.65 35.31 34.46 35.27 10.5M
2023-11-21 35.80 35.88 35.63 35.74 5.2M
2023-11-20 35.88 36.12 35.82 35.88 6.4M
2023-11-17 35.34 35.81 35.31 35.61 7.3M
2023-11-16 35.05 35.12 34.70 35.02 7.9M
2023-11-15 35.84 36.07 35.57 35.59 7.1M
2023-11-14 35.76 36.09 35.72 35.85 7.5M
2023-11-13 35.40 35.76 35.35 35.70 6.7M
2023-11-10 35.11 35.17 34.69 35.08 7.2M
2023-11-09 34.85 35.11 34.64 34.68 8.5M
2023-11-08 35.34 35.46 34.83 34.90 15.2M
2023-11-07 35.75 35.81 35.35 35.47 9.2M
2023-11-06 36.66 36.66 36.28 36.30 8.0M
2023-11-03 35.96 36.44 35.76 36.20 11.3M
2023-11-02 36.17 36.94 36.10 36.86 11.8M
2023-11-01 36.29 36.61 35.94 36.09 13.2M
2023-10-31 36.46 36.94 35.99 36.58 20.2M
2023-10-30 38.31 38.64 38.09 38.35 10.1M
2023-10-27 39.14 39.22 38.37 38.64 9.1M
2023-10-26 38.61 38.96 38.39 38.82 6.2M
2023-10-25 39.04 39.21 38.83 39.06 6.1M
2023-10-24 39.32 39.32 38.79 38.79 8.8M
2023-10-23 39.13 39.20 38.57 38.90 10.9M
2023-10-20 40.15 40.37 39.61 39.61 6.3M
2023-10-19 40.17 40.56 39.93 40.33 7.9M
2023-10-18 40.69 40.84 40.45 40.72 7.1M
2023-10-17 40.32 40.82 40.31 40.81 8.9M
2023-10-16 40.17 40.33 39.69 40.22 8.5M
2023-10-13 40.00 40.17 39.70 40.01 13.4M
2023-10-12 39.43 39.50 38.93 39.29 15.5M
2023-10-11 38.80 38.91 38.30 38.65 7.9M
2023-10-10 38.42 38.80 38.31 38.62 8.9M
2023-10-09 38.19 38.43 37.97 38.38 10.0M
2023-10-06 36.98 37.47 36.59 37.27 10.4M
2023-10-05 35.88 36.58 35.84 36.41 7.8M
2023-10-04 36.80 36.87 36.03 36.31 11.1M
2023-10-03 37.49 37.70 37.23 37.60 7.5M
2023-10-02 38.71 38.74 37.62 37.82 8.1M
2023-09-29 39.38 39.47 38.69 38.72 8.0M
2023-09-28 39.37 39.66 39.26 39.43 6.2M
2023-09-27 39.00 39.49 38.91 39.48 11.0M
2023-09-26 38.67 38.98 38.53 38.64 6.9M
2023-09-25 38.44 38.87 38.19 38.75 8.0M
2023-09-22 38.85 38.96 38.35 38.44 9.1M
2023-09-21 38.81 38.97 38.10 38.11 6.5M
2023-09-20 38.58 39.08 38.57 38.62 7.4M
2023-09-19 39.00 39.17 38.75 38.82 8.5M
2023-09-18 38.77 38.81 38.44 38.56 7.1M
2023-09-15 38.93 39.11 38.74 38.75 7.0M
2023-09-14 38.81 39.21 38.73 39.10 7.7M
2023-09-13 38.72 38.77 37.94 38.26 17.7M
2023-09-12 38.84 39.73 37.95 38.10 35.2M
2023-09-11 39.01 39.21 38.57 38.61 7.1M
2023-09-08 38.66 38.89 38.50 38.67 4.8M
2023-09-07 38.62 38.83 38.43 38.51 4.9M
2023-09-06 38.66 38.98 38.53 38.83 6.3M
2023-09-05 38.65 38.74 38.33 38.40 6.2M
2023-09-01 38.08 38.25 37.83 38.13 6.3M
2023-08-31 37.36 37.36 36.96 37.18 5.1M
2023-08-30 37.46 37.59 37.28 37.29 5.8M
2023-08-29 36.88 37.12 36.56 37.10 6.2M
2023-08-28 36.32 36.76 36.21 36.64 5.9M
2023-08-25 36.19 36.28 35.83 36.15 5.2M
2023-08-24 35.71 36.12 35.70 35.77 4.4M
2023-08-23 35.81 36.09 35.54 36.00 5.5M
2023-08-22 36.65 36.69 36.36 36.37 5.3M
2023-08-21 36.71 36.89 36.45 36.58 5.6M
2023-08-18 35.70 36.32 35.67 36.24 4.6M
2023-08-17 36.28 36.45 36.05 36.09 5.1M
2023-08-16 35.99 36.32 35.84 35.89 4.9M
2023-08-15 36.41 36.49 36.02 36.07 7.4M
2023-08-14 36.58 36.86 36.29 36.68 8.3M
2023-08-11 36.70 37.18 36.70 37.10 5.9M
2023-08-10 37.49 37.64 37.01 37.08 7.8M
2023-08-09 37.49 37.78 37.29 37.42 7.7M
2023-08-08 36.28 36.99 36.01 36.97 6.3M
2023-08-07 37.02 37.08 36.79 37.04 5.7M
2023-08-04 36.79 37.33 36.76 36.80 6.9M
2023-08-03 36.00 36.58 35.78 36.46 7.9M
2023-08-02 36.61 36.71 35.90 36.03 7.7M
2023-08-01 37.56 37.75 36.67 36.96 9.4M
2023-07-31 36.76 37.36 36.76 37.30 8.4M
2023-07-28 36.68 36.85 36.37 36.71 4.7M
2023-07-27 37.02 37.18 36.57 36.66 7.3M
2023-07-26 36.85 37.22 36.81 37.10 4.6M
2023-07-25 36.97 37.28 36.84 37.23 4.6M
2023-07-24 36.94 37.37 36.90 37.18 7.4M
2023-07-21 36.66 36.77 36.44 36.70 5.2M
2023-07-20 36.48 36.82 36.31 36.54 7.0M
2023-07-19 36.06 36.50 36.01 36.15 8.7M
2023-07-18 35.48 36.02 35.42 35.79 8.3M
2023-07-17 35.69 35.71 35.30 35.32 10.2M
2023-07-14 36.37 36.37 35.49 35.52 10.1M
2023-07-13 36.80 36.94 36.33 36.53 10.5M
2023-07-12 36.92 36.94 36.19 36.31 13.6M
2023-07-11 35.48 35.92 35.44 35.91 5.6M
2023-07-10 35.29 35.46 35.11 35.21 4.8M
2023-07-07 34.56 35.40 34.53 35.25 7.2M
2023-07-06 34.91 35.06 34.40 34.79 6.8M
2023-07-05 35.75 35.81 35.15 35.30 5.9M
2023-07-03 36.04 36.12 35.75 35.93 4.8M
2023-06-30 35.49 35.50 35.20 35.29 6.8M
2023-06-29 34.83 35.06 34.65 34.97 5.5M
2023-06-28 34.60 34.95 34.34 34.89 7.0M
2023-06-27 34.95 34.98 34.57 34.85 7.9M
2023-06-26 34.81 35.32 34.78 35.24 6.7M
2023-06-23 34.86 34.93 34.66 34.81 5.5M
2023-06-22 35.08 35.33 34.99 35.24 8.6M
2023-06-21 35.11 35.63 35.06 35.43 4.6M
2023-06-20 35.27 35.32 34.75 35.07 5.4M
2023-06-16 35.46 35.53 35.25 35.35 6.9M
2023-06-15 34.93 35.60 34.93 35.38 13.6M
2023-06-14 35.50 35.72 34.82 35.05 9.4M
2023-06-13 35.26 35.67 35.03 35.08 7.2M
2023-06-12 34.92 35.17 34.65 34.77 8.0M
2023-06-09 35.47 35.75 35.32 35.47 5.4M
2023-06-08 35.84 35.88 35.25 35.81 7.2M
2023-06-07 35.26 35.74 35.23 35.71 8.0M
2023-06-06 34.70 35.32 34.66 35.30 6.0M
2023-06-05 35.85 35.92 35.22 35.34 7.9M
2023-06-02 35.48 35.81 35.48 35.65 9.0M
2023-06-01 34.16 34.93 34.06 34.72 8.3M
2023-05-31 33.65 33.97 33.62 33.71 13.7M
2023-05-30 34.82 35.06 34.62 34.99 8.1M
2023-05-26 35.44 35.63 35.21 35.55 6.3M
2023-05-25 35.27 35.41 34.99 35.36 10.8M
2023-05-24 36.02 36.22 35.69 36.04 8.5M
2023-05-23 36.19 36.50 36.05 36.18 7.1M
2023-05-22 35.71 36.09 35.68 35.89 6.4M
2023-05-19 36.25 36.40 35.87 36.03 8.7M
2023-05-18 36.22 36.22 35.57 35.96 10.5M
2023-05-17 35.99 36.21 35.66 36.00 8.2M
2023-05-16 35.87 36.07 35.45 35.54 7.7M
2023-05-15 36.19 36.37 35.93 36.19 8.6M
2023-05-12 36.34 36.46 35.69 35.81 8.2M
2023-05-11 35.70 35.99 35.50 35.97 7.8M
2023-05-10 37.13 37.17 36.48 36.75 7.6M
2023-05-09 36.66 37.25 36.58 36.99 8.6M
2023-05-08 37.43 37.48 36.96 37.03 7.5M
2023-05-05 37.07 37.41 37.06 37.13 9.6M
2023-05-04 36.14 36.41 35.70 36.11 14.5M
2023-05-03 36.42 36.86 36.34 36.46 13.2M
2023-05-02 37.36 37.38 36.27 36.78 21.5M
2023-05-01 39.98 40.42 39.84 40.01 6.7M
2023-04-28 39.39 40.46 39.23 40.28 8.2M
2023-04-27 39.09 39.48 39.01 39.34 5.7M
2023-04-26 39.94 40.00 39.27 39.42 7.2M
2023-04-25 39.84 39.86 39.14 39.57 9.3M
2023-04-24 39.43 40.23 39.41 40.10 6.7M
2023-04-21 39.38 39.65 39.32 39.64 7.4M
2023-04-20 39.44 39.87 39.43 39.86 5.5M
2023-04-19 39.80 40.07 39.64 40.06 7.0M
2023-04-18 40.35 40.70 40.26 40.65 5.2M
2023-04-17 40.66 40.67 40.28 40.43 6.2M
2023-04-14 40.45 40.62 40.22 40.58 5.9M
2023-04-13 40.37 40.52 40.25 40.46 4.4M
2023-04-12 40.33 40.50 40.13 40.20 6.8M
2023-04-11 40.01 40.11 39.81 39.86 5.5M
2023-04-10 39.48 39.85 39.39 39.70 4.4M
2023-04-06 39.81 39.87 39.45 39.51 8.9M
2023-04-05 39.96 40.04 39.44 39.89 12.1M
2023-04-04 39.92 39.93 39.14 39.33 8.6M
2023-04-03 39.87 40.11 39.52 39.74 11.9M
2023-03-31 37.98 38.10 37.74 37.94 6.9M
2023-03-30 38.18 38.22 37.88 37.98 6.6M
2023-03-29 37.80 37.81 37.53 37.69 7.8M
2023-03-28 37.24 37.72 37.13 37.43 8.5M
2023-03-27 36.52 37.11 36.24 36.88 9.4M
2023-03-24 35.63 36.02 35.17 35.88 11.1M
2023-03-23 36.99 37.26 36.20 36.48 9.9M
2023-03-22 36.87 37.45 36.80 36.82 8.7M
2023-03-21 37.10 37.27 36.59 37.02 9.5M
2023-03-20 35.72 36.16 35.52 35.80 10.7M
2023-03-17 35.52 35.69 34.78 35.17 11.1M
2023-03-16 34.40 35.67 34.14 35.62 16.1M
2023-03-15 36.07 36.44 34.99 35.85 18.7M
2023-03-14 38.05 38.90 37.84 38.25 8.7M
2023-03-13 37.49 38.61 37.37 38.01 13.4M
2023-03-10 39.50 39.86 38.91 39.01 7.6M
2023-03-09 39.74 40.05 39.24 39.34 6.0M
2023-03-08 39.74 40.11 39.34 39.66 6.3M
2023-03-07 40.11 40.18 39.58 39.80 7.0M
2023-03-06 40.23 40.55 40.11 40.42 7.7M
2023-03-03 39.28 40.30 39.27 40.22 6.8M
2023-03-02 39.90 40.39 39.81 40.26 6.0M
2023-03-01 39.76 40.05 39.64 39.93 6.0M
2023-02-28 40.48 40.53 39.58 39.60 8.5M
2023-02-27 40.08 40.45 39.88 40.22 8.7M
2023-02-24 39.46 39.71 39.20 39.70 7.0M
2023-02-23 39.71 39.81 39.29 39.68 9.0M
2023-02-22 39.54 39.54 38.73 38.93 10.4M
2023-02-21 39.94 40.21 39.75 39.77 8.6M
2023-02-17 40.28 40.41 39.96 40.02 15.8M
2023-02-16 40.37 41.25 40.34 40.95 15.8M
2023-02-15 40.56 40.89 40.28 40.88 13.7M
2023-02-14 40.54 41.38 40.47 41.02 9.0M
2023-02-13 40.40 40.68 40.21 40.61 8.7M
2023-02-10 40.54 40.85 40.32 40.65 19.9M
2023-02-09 39.36 40.06 39.20 39.55 20.3M
2023-02-08 38.13 38.99 38.00 38.65 19.0M
2023-02-07 36.27 37.93 36.19 37.75 25.2M
2023-02-06 34.95 35.06 34.28 34.84 14.2M
2023-02-03 35.29 35.77 34.97 35.15 10.3M
2023-02-02 36.31 36.34 34.85 35.20 16.8M
2023-02-01 36.51 36.69 35.89 36.44 10.6M
2023-01-31 35.85 36.24 35.63 36.23 8.0M
2023-01-30 36.54 36.59 36.15 36.17 6.7M
2023-01-27 36.42 36.60 36.14 36.32 8.4M
2023-01-26 35.71 36.35 35.58 36.25 12.2M
2023-01-25 35.00 35.28 34.76 35.24 8.0M
2023-01-24 35.12 35.33 34.81 35.29 6.6M
2023-01-23 35.50 35.80 35.38 35.58 6.1M
2023-01-20 35.32 35.50 35.21 35.50 11.8M
2023-01-19 35.16 35.72 35.11 35.54 8.3M
2023-01-18 36.18 36.23 35.33 35.34 8.7M
2023-01-17 35.56 35.88 35.52 35.69 6.7M
2023-01-13 35.40 35.57 35.25 35.56 7.2M
2023-01-12 35.13 35.63 34.89 35.31 8.9M
2023-01-11 34.91 35.05 34.66 35.04 7.1M
2023-01-10 34.81 34.93 34.51 34.85 6.5M
2023-01-09 35.14 35.25 34.60 34.77 7.8M
2023-01-06 34.19 34.60 34.02 34.46 6.9M
2023-01-05 33.58 33.99 33.56 33.90 6.4M
2023-01-04 33.80 34.06 33.54 33.78 7.5M
2023-01-03 35.00 35.19 34.09 34.32 8.0M