BHP Group Ltd

BHP
🏛️ アメリカ →
26.08
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 35.22 35.22 35.20 35.20 0.4M
2023-12-28 35.53 35.53 34.19 34.19 0.2M
2023-12-27 35.60 35.60 34.87 35.01 0.5M
2023-12-26 34.91 34.91 34.91 34.91 0.0M
2023-12-22 34.00 34.00 32.45 33.90 0.2M
2023-12-21 33.14 33.14 33.14 33.14 0.3M
2023-12-20 32.77 32.77 32.77 32.77 0.0M
2023-12-19 33.67 33.68 33.67 33.68 0.5M
2023-12-18 33.00 33.65 33.00 33.13 0.1M
2023-12-15 32.38 32.86 32.33 32.86 0.1M
2023-12-14 32.50 32.94 32.20 32.21 0.0M
2023-12-13 32.39 32.39 30.62 31.90 0.1M
2023-12-12 32.07 32.07 30.06 30.35 0.1M
2023-12-11 31.52 31.58 30.76 31.00 0.2M
2023-12-08 31.46 31.46 31.46 31.46 0.1M
2023-12-07 30.92 31.66 30.92 31.35 0.1M
2023-12-06 30.78 30.95 30.78 30.81 0.0M
2023-12-05 29.77 30.70 29.77 30.50 0.0M
2023-12-04 30.15 31.32 30.15 30.37 0.1M
2023-12-01 31.41 31.42 30.51 31.42 0.1M
2023-11-30 31.02 31.02 29.59 30.35 0.1M
2023-11-29 29.80 30.20 29.80 30.20 0.0M
2023-11-27 29.52 31.06 29.52 30.05 0.0M
2023-11-24 30.94 31.51 30.94 31.51 0.0M
2023-11-22 30.46 30.78 30.46 30.78 0.1M
2023-11-21 30.35 31.50 30.35 31.50 0.0M
2023-11-20 30.65 30.69 30.65 30.69 0.1M
2023-11-17 30.62 30.62 29.39 30.50 0.0M
2023-11-16 30.61 30.61 29.52 29.52 0.0M
2023-11-15 29.97 30.30 29.92 29.97 0.0M
2023-11-14 29.94 30.73 29.23 29.58 0.0M
2023-11-13 28.37 29.86 27.87 29.21 0.0M
2023-11-10 28.17 29.47 28.12 28.12 0.1M
2023-11-09 28.62 29.71 28.62 28.62 0.0M
2023-11-08 28.58 29.14 28.02 28.58 0.8M
2023-11-07 28.36 29.61 28.36 29.32 0.4M
2023-11-06 30.32 30.32 30.32 30.32 0.0M
2023-11-03 29.60 30.22 29.60 30.22 0.0M
2023-11-02 29.50 29.50 28.97 28.97 0.0M
2023-11-01 28.00 29.65 27.87 28.30 0.0M
2023-10-31 27.71 29.13 27.71 27.71 0.5M
2023-10-30 29.69 29.69 29.69 29.69 0.1M
2023-10-27 28.55 29.68 28.55 29.64 0.0M
2023-10-26 29.21 29.21 27.76 27.87 0.2M
2023-10-25 27.80 28.89 27.80 27.80 0.2M
2023-10-24 28.44 28.44 27.39 27.72 0.2M
2023-10-23 27.67 27.97 26.61 26.67 0.1M
2023-10-20 27.48 28.29 27.48 28.29 0.2M
2023-10-19 28.38 28.61 28.38 28.38 0.1M
2023-10-18 28.48 29.46 28.25 28.25 0.1M
2023-10-17 29.00 29.21 28.50 28.50 0.0M
2023-10-16 28.28 29.36 28.11 28.36 0.1M
2023-10-13 27.82 29.08 27.82 28.61 0.4M
2023-10-12 29.05 29.05 27.96 28.26 0.0M
2023-10-11 28.36 29.73 28.36 28.36 0.0M
2023-10-10 29.41 29.41 27.93 27.93 0.1M
2023-10-09 27.35 28.63 27.35 27.50 0.1M
2023-10-06 27.51 28.49 27.29 27.61 0.1M
2023-10-05 26.93 27.70 26.93 26.98 0.1M
2023-10-04 27.24 27.60 27.18 27.60 0.1M
2023-10-03 26.96 27.83 26.96 26.98 0.0M
2023-10-02 28.62 28.67 27.77 27.77 0.0M
2023-09-29 29.67 29.67 28.66 29.46 0.0M
2023-09-28 28.27 28.58 27.78 28.56 0.3M
2023-09-27 27.35 27.97 27.35 27.35 0.3M
2023-09-26 26.69 28.06 26.69 28.06 0.0M
2023-09-25 28.96 28.96 27.50 27.79 0.0M
2023-09-22 29.47 29.47 28.17 29.00 0.0M
2023-09-21 28.13 28.14 27.40 27.45 0.0M
2023-09-20 28.17 29.59 28.17 28.90 0.0M
2023-09-18 29.70 29.70 28.56 29.16 0.1M
2023-09-15 29.03 30.04 28.70 28.70 0.1M
2023-09-14 29.00 29.50 28.70 29.20 0.5M
2023-09-13 27.64 28.66 27.34 27.40 0.1M
2023-09-12 27.66 27.75 27.66 27.66 0.0M
2023-09-11 28.26 28.97 27.93 27.93 0.0M
2023-09-08 26.83 27.84 26.50 27.50 0.0M
2023-09-07 26.57 28.00 26.57 27.11 0.0M
2023-09-06 28.36 28.75 28.32 28.32 0.0M
2023-09-05 29.79 29.79 28.69 28.99 0.3M
2023-09-01 27.88 29.83 27.88 29.83 0.0M
2023-08-31 29.00 29.00 28.34 28.40 0.0M
2023-08-30 28.24 29.67 28.24 28.82 0.2M
2023-08-29 27.68 28.69 27.68 27.72 0.2M
2023-08-28 27.58 28.60 27.58 28.00 0.0M
2023-08-25 27.33 28.33 27.33 28.33 0.1M
2023-08-24 27.50 28.12 27.50 28.12 0.4M
2023-08-23 27.51 29.24 27.51 29.24 0.2M
2023-08-22 28.09 28.09 27.15 27.70 0.1M
2023-08-21 27.59 28.38 27.24 27.24 0.1M
2023-08-18 27.28 28.12 27.28 27.28 0.1M
2023-08-17 27.80 27.80 27.72 27.72 0.2M
2023-08-16 27.28 27.28 27.28 27.28 0.1M
2023-08-15 29.02 29.02 28.15 28.15 0.0M
2023-08-14 28.97 29.06 27.95 28.72 0.0M
2023-08-11 29.38 30.07 29.33 29.33 0.0M
2023-08-10 30.32 30.32 30.32 30.32 0.0M
2023-08-08 29.50 29.53 29.50 29.53 0.0M
2023-08-07 29.60 29.88 29.55 29.87 0.0M
2023-08-04 29.51 30.61 29.14 29.72 0.0M
2023-08-03 30.06 30.06 30.06 30.06 0.2M
2023-08-01 31.00 31.08 30.86 31.08 0.0M
2023-07-31 31.28 31.28 31.28 31.28 0.0M
2023-07-28 31.59 31.59 30.37 30.55 0.4M
2023-07-27 31.90 31.90 31.90 31.90 0.2M
2023-07-26 31.89 31.89 31.78 31.80 0.0M
2023-07-25 31.75 32.51 31.12 32.02 0.1M
2023-07-24 30.57 30.82 30.57 30.82 0.0M
2023-07-21 31.10 31.10 29.99 29.99 0.0M
2023-07-20 30.02 31.51 30.02 31.40 0.0M
2023-07-19 29.86 30.60 29.82 29.82 0.0M
2023-07-18 30.76 30.76 30.76 30.76 0.1M
2023-07-17 30.15 30.61 29.95 30.61 0.0M
2023-07-14 31.42 31.42 31.42 31.42 0.0M
2023-07-13 30.32 32.00 30.12 30.49 0.0M
2023-07-12 30.13 30.75 30.13 30.39 0.0M
2023-07-11 28.75 28.75 28.75 28.75 0.0M
2023-07-10 28.64 29.24 28.64 29.24 0.0M
2023-07-07 29.18 29.18 28.85 29.14 0.0M
2023-07-06 28.97 29.30 28.77 29.17 0.1M
2023-07-05 28.98 30.57 28.98 29.40 0.0M
2023-07-03 30.82 30.82 30.23 30.45 0.0M
2023-06-30 29.79 30.51 29.79 30.51 0.1M
2023-06-29 29.80 29.80 29.80 29.80 0.1M
2023-06-28 30.15 30.15 29.45 29.72 0.6M
2023-06-27 30.04 31.02 30.04 31.02 0.0M
2023-06-26 30.01 30.18 29.48 30.18 0.1M
2023-06-23 29.71 29.99 28.89 29.83 0.1M
2023-06-21 31.49 31.49 31.49 31.49 0.4M
2023-06-20 31.00 31.89 31.00 31.68 0.0M
2023-06-16 31.72 32.00 31.44 31.44 0.0M
2023-06-15 31.37 31.96 31.37 31.65 0.1M
2023-06-14 31.47 31.47 31.47 31.47 0.3M
2023-06-13 30.69 30.75 30.57 30.75 0.3M
2023-06-12 30.09 30.09 29.33 29.70 0.1M
2023-06-09 30.39 30.58 30.39 30.39 0.2M
2023-06-08 30.21 30.21 30.21 30.21 0.1M
2023-06-07 27.78 29.68 27.75 29.01 0.1M
2023-06-06 29.27 29.27 28.49 28.50 0.0M
2023-06-05 29.66 30.00 28.88 29.37 0.2M
2023-06-02 29.12 29.77 28.62 29.74 0.0M
2023-06-01 28.04 28.17 27.49 27.51 0.2M
2023-05-31 27.33 27.70 27.23 27.23 0.2M
2023-05-30 28.11 28.36 27.80 27.80 0.0M
2023-05-26 28.11 28.52 28.11 28.52 0.3M
2023-05-25 27.62 27.95 27.20 27.70 0.1M
2023-05-24 28.18 28.18 27.37 27.80 0.4M
2023-05-23 28.70 29.30 28.70 28.70 0.1M
2023-05-22 29.28 29.64 29.28 29.64 0.1M
2023-05-19 29.30 29.80 29.30 29.80 0.1M
2023-05-18 28.73 29.28 28.73 29.01 0.1M
2023-05-17 28.12 29.94 28.12 28.50 0.0M
2023-05-16 29.46 29.52 29.36 29.40 0.0M
2023-05-15 29.90 29.90 29.35 29.35 0.2M
2023-05-12 28.83 29.70 28.83 28.83 0.4M
2023-05-11 28.94 29.95 28.46 28.46 0.0M
2023-05-10 30.14 30.61 29.54 30.40 0.1M
2023-05-09 30.24 30.24 29.51 29.51 0.0M
2023-05-08 31.01 31.04 30.34 30.34 0.2M
2023-05-05 30.26 30.45 29.71 30.45 0.1M
2023-05-04 29.60 29.61 29.17 29.61 0.0M
2023-05-03 29.71 29.71 29.71 29.71 0.0M
2023-05-02 28.85 28.85 28.09 28.53 0.3M
2023-05-01 30.02 30.35 29.12 29.28 0.1M
2023-04-28 29.10 29.41 28.96 29.41 0.2M
2023-04-27 29.09 29.64 28.90 29.09 0.3M
2023-04-26 29.05 29.05 29.05 29.05 0.0M
2023-04-25 28.75 28.95 28.53 28.95 0.5M
2023-04-24 29.37 29.64 29.08 29.64 0.2M
2023-04-21 29.95 30.26 29.22 29.70 0.4M
2023-04-20 30.33 30.75 30.17 30.37 0.7M
2023-04-19 31.49 31.49 31.49 31.49 0.1M
2023-04-18 31.05 31.05 31.00 31.00 0.1M
2023-04-17 31.25 31.25 30.70 30.70 0.1M
2023-04-14 31.00 31.00 30.58 30.58 0.2M
2023-04-13 31.51 31.51 31.00 31.00 0.0M
2023-04-12 32.61 32.61 31.30 31.66 0.1M
2023-04-11 31.30 31.42 31.30 31.38 0.0M
2023-04-10 30.22 30.42 29.50 30.42 0.0M
2023-04-06 29.58 30.34 29.50 30.34 0.0M
2023-04-05 30.43 30.54 29.52 30.54 0.1M
2023-04-04 30.59 31.35 30.40 31.35 0.5M
2023-04-03 31.29 32.05 31.29 32.05 0.0M
2023-03-31 32.00 32.24 32.00 32.24 0.0M
2023-03-30 31.73 31.73 31.50 31.50 0.2M
2023-03-29 30.10 30.31 30.03 30.31 0.4M
2023-03-28 30.07 30.07 30.07 30.07 0.0M
2023-03-27 28.93 29.31 28.93 29.15 0.1M
2023-03-24 28.62 29.12 28.62 28.71 0.0M
2023-03-22 29.54 29.56 28.99 28.99 0.0M
2023-03-21 28.48 29.46 28.36 29.46 0.2M
2023-03-20 28.80 28.80 28.80 28.80 0.1M
2023-03-17 28.33 28.62 28.33 28.62 0.0M
2023-03-16 28.50 28.75 28.19 28.19 0.1M
2023-03-15 28.69 29.62 28.69 29.62 0.1M
2023-03-14 30.75 30.75 30.07 30.32 0.0M
2023-03-13 30.45 30.45 29.82 29.82 0.0M
2023-03-10 30.45 30.45 30.45 30.45 0.0M
2023-03-09 30.68 30.68 29.96 29.96 0.1M
2023-03-08 31.35 31.82 31.35 31.75 0.0M
2023-03-07 31.20 31.20 31.20 31.20 0.0M
2023-03-06 31.95 32.22 31.95 32.00 0.0M
2023-03-03 32.58 32.88 32.55 32.61 0.1M
2023-03-02 32.20 32.75 32.05 32.50 0.5M
2023-03-01 31.51 31.82 31.51 31.82 0.0M
2023-02-28 30.60 30.60 30.41 30.41 0.0M
2023-02-27 30.25 30.52 30.10 30.31 0.1M
2023-02-24 30.45 30.45 29.78 30.25 0.4M
2023-02-23 31.63 32.03 31.49 31.78 0.1M
2023-02-22 31.76 32.05 31.76 31.96 0.0M
2023-02-21 33.37 33.37 33.12 33.12 0.2M
2023-02-17 33.50 33.59 33.40 33.59 0.0M
2023-02-16 33.35 33.69 33.12 33.69 0.0M
2023-02-15 32.90 33.34 32.50 33.34 0.0M
2023-02-14 33.21 33.76 33.12 33.14 0.6M
2023-02-13 33.06 33.65 32.43 33.33 0.2M
2023-02-10 32.89 33.38 32.75 33.33 0.1M
2023-02-09 34.19 34.19 33.40 33.69 0.1M
2023-02-08 33.64 33.64 33.20 33.30 0.0M
2023-02-07 32.90 33.46 32.90 33.46 0.0M
2023-02-06 33.51 33.51 32.64 32.90 0.0M
2023-02-03 33.79 33.93 33.55 33.93 0.2M
2023-02-02 34.04 34.97 33.49 33.67 0.8M
2023-02-01 34.66 35.08 34.20 35.08 0.1M
2023-01-30 34.70 35.00 34.70 35.00 0.0M
2023-01-27 35.21 35.31 34.60 34.60 0.0M
2023-01-26 34.69 35.55 34.69 35.05 0.0M
2023-01-25 34.90 35.13 34.90 35.00 0.0M
2023-01-24 34.22 34.87 34.18 34.87 0.2M
2023-01-23 34.69 34.75 34.30 34.36 0.1M
2023-01-20 34.16 34.87 33.82 33.82 1.0M
2023-01-19 34.00 34.59 33.92 33.92 0.4M
2023-01-18 34.78 35.00 34.05 34.30 0.8M
2023-01-17 34.42 34.42 33.68 34.00 0.2M
2023-01-13 34.34 34.34 34.34 34.34 0.0M
2023-01-12 34.00 34.00 33.45 33.45 0.0M
2023-01-11 33.80 33.80 33.80 33.80 0.0M
2023-01-10 33.95 33.95 32.34 32.34 0.0M
2023-01-09 33.42 33.42 33.06 33.20 0.0M
2023-01-06 31.77 33.00 31.77 33.00 0.0M
2023-01-05 31.40 31.47 30.63 31.47 0.0M
2023-01-04 31.22 31.22 30.67 30.67 0.0M
2023-01-03 31.11 31.11 31.11 31.11 0.0M