Bouygues

BOUY
🏛️ イギリス →
38.17
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
2021-12-31 31.31 31.35 31.24 31.33 0.0M
2021-12-30 31.33 31.51 31.27 31.45 0.5M
2021-12-29 31.00 31.48 31.00 31.45 0.3M
2021-12-24 30.99 31.09 30.83 31.07 0.0M
2021-12-23 30.64 31.03 30.64 30.89 0.2M
2021-12-22 30.41 30.57 30.32 30.52 0.1M
2021-12-21 30.39 30.50 30.30 30.42 0.7M
2021-12-20 30.23 30.24 29.66 30.14 0.9M
2021-12-17 30.58 30.70 30.44 30.62 0.9M
2021-12-16 30.20 30.63 30.20 30.38 0.3M
2021-12-15 29.90 30.06 29.85 29.86 0.4M
2021-12-14 29.93 30.11 29.84 29.84 0.2M
2021-12-13 30.35 30.39 29.85 29.88 0.3M
2021-12-10 30.22 30.58 30.22 30.27 0.2M
2021-12-09 30.42 30.46 30.13 30.18 0.5M
2021-12-08 30.69 30.69 30.13 30.41 0.8M
2021-12-07 30.71 30.94 30.62 30.75 0.3M
2021-12-06 30.15 30.65 30.09 30.59 0.3M
2021-12-03 30.36 30.36 29.83 29.89 0.3M
2021-12-02 30.13 30.26 29.72 30.11 0.3M
2021-12-01 30.06 30.65 29.98 30.52 0.4M
2021-11-30 29.71 30.19 29.32 29.98 0.6M
2021-11-29 30.31 30.38 29.73 29.98 0.4M
2021-11-26 30.42 31.06 29.90 30.09 0.5M
2021-11-25 31.10 31.22 30.74 31.20 0.3M
2021-11-24 31.10 31.30 31.01 31.11 0.3M
2021-11-23 31.04 31.38 30.91 31.10 0.2M
2021-11-22 31.11 31.38 30.83 31.08 0.5M
2021-11-19 31.50 31.50 30.52 30.89 0.8M
2021-11-18 31.83 32.24 31.44 31.45 0.2M
2021-11-17 32.76 33.00 31.98 32.12 0.4M
2021-11-16 33.16 33.16 32.32 32.47 0.5M
2021-11-15 32.68 33.23 32.45 33.12 0.4M
2021-11-12 32.77 32.85 32.56 32.72 0.2M
2021-11-11 32.96 33.28 32.58 32.67 0.2M
2021-11-10 33.39 33.39 32.92 33.29 0.3M
2021-11-09 33.80 33.80 33.31 33.45 0.2M
2021-11-08 35.62 35.62 33.24 33.53 1.2M
2021-11-05 35.39 35.94 35.22 35.58 0.2M
2021-11-04 35.30 35.49 35.17 35.27 0.1M
2021-11-03 35.23 35.27 34.96 35.16 0.3M
2021-11-02 35.35 35.41 35.18 35.40 0.2M
2021-11-01 35.16 35.51 35.12 35.38 0.5M
2021-10-29 34.53 35.11 34.53 34.99 0.2M
2021-10-28 34.57 34.68 34.24 34.65 0.0M
2021-10-27 34.62 34.75 34.34 34.48 0.1M
2021-10-26 34.39 34.74 34.24 34.72 0.1M
2021-10-25 34.43 34.59 34.24 34.34 0.4M
2021-10-22 34.42 34.59 34.42 34.48 1.1M
2021-10-21 34.25 34.55 34.25 34.36 0.4M
2021-10-20 34.16 34.49 34.11 34.48 0.5M
2021-10-19 33.94 34.14 33.65 34.12 0.1M
2021-10-18 33.89 34.08 33.66 33.83 0.4M
2021-10-15 33.52 33.98 33.52 33.87 0.2M
2021-10-14 33.88 33.92 33.48 33.53 0.3M
2021-10-13 34.28 34.28 33.54 33.70 0.5M
2021-10-12 34.68 34.68 34.12 34.48 0.3M
2021-10-11 35.40 35.40 34.41 34.89 0.6M
2021-10-08 35.60 35.66 35.20 35.44 0.1M
2021-10-07 35.15 35.75 35.15 35.57 0.2M
2021-10-06 34.81 34.99 34.46 34.95 0.2M
2021-10-05 35.14 35.21 34.85 35.21 0.2M
2021-10-04 35.42 35.69 35.10 35.27 0.2M
2021-10-01 35.41 35.67 35.18 35.54 0.2M
2021-09-30 36.50 36.50 35.89 35.98 0.3M
2021-09-29 36.31 36.60 36.19 36.56 0.2M
2021-09-28 36.64 37.13 36.14 36.16 0.2M
2021-09-27 36.08 36.50 35.98 36.27 0.2M
2021-09-24 35.98 36.03 35.83 35.85 0.3M
2021-09-23 36.24 36.28 36.06 36.13 0.3M
2021-09-22 35.92 36.17 35.91 36.09 0.3M
2021-09-21 35.59 35.79 35.50 35.55 0.2M
2021-09-20 35.38 35.44 34.95 35.34 0.2M
2021-09-17 36.31 36.36 35.80 35.80 0.6M
2021-09-16 36.22 36.40 36.04 36.09 0.1M
2021-09-15 36.00 36.25 35.94 35.95 0.2M
2021-09-14 36.00 36.26 35.98 36.10 0.3M
2021-09-13 35.96 36.31 35.96 36.13 0.3M
2021-09-10 36.38 36.38 35.86 35.86 0.7M
2021-09-09 36.31 36.50 36.16 36.30 0.1M
2021-09-08 36.00 36.49 35.98 36.32 0.3M
2021-09-07 35.78 36.11 35.78 36.05 0.2M
2021-09-06 35.99 35.99 35.73 35.84 0.1M
2021-09-03 36.00 36.07 35.79 35.95 0.2M
2021-09-02 36.03 36.35 36.03 36.05 0.1M
2021-09-01 35.78 36.25 35.76 36.16 0.2M
2021-08-31 35.46 35.74 35.27 35.41 0.5M
2021-08-27 36.00 36.27 35.05 35.41 0.6M
2021-08-26 35.69 36.58 35.66 36.24 0.6M
2021-08-25 35.51 35.86 35.51 35.52 0.3M
2021-08-24 35.60 35.71 35.23 35.39 0.2M
2021-08-23 35.39 35.61 35.35 35.35 0.4M
2021-08-20 35.15 35.25 34.94 35.25 0.1M
2021-08-19 34.89 35.27 34.63 35.12 0.4M
2021-08-18 34.70 35.23 34.70 35.16 0.1M
2021-08-17 34.60 34.94 34.45 34.84 0.5M
2021-08-16 34.61 34.89 34.50 34.82 0.1M
2021-08-13 34.15 35.03 34.15 34.96 0.6M
2021-08-12 33.62 33.93 33.62 33.65 0.1M
2021-08-11 33.30 33.59 33.25 33.49 0.1M
2021-08-10 33.44 33.48 33.27 33.34 0.2M
2021-08-09 33.36 33.56 33.36 33.41 0.1M
2021-08-06 33.17 33.52 33.15 33.45 0.6M
2021-08-05 32.92 33.13 32.78 32.78 0.2M
2021-08-04 32.96 33.02 32.73 32.73 0.1M
2021-08-03 32.60 33.04 32.60 32.67 0.1M
2021-08-02 32.78 33.06 32.66 32.66 0.1M
2021-07-30 32.80 33.13 32.55 32.58 0.7M
2021-07-29 32.72 32.95 32.62 32.62 0.4M
2021-07-28 32.58 32.82 32.50 32.64 0.2M
2021-07-27 32.33 32.54 32.13 32.45 0.2M
2021-07-26 32.18 32.43 31.96 32.38 0.1M
2021-07-23 32.12 32.48 32.10 32.35 0.2M
2021-07-22 32.20 32.46 31.93 31.95 0.1M
2021-07-21 31.60 32.12 31.60 32.05 0.2M
2021-07-20 31.44 31.72 31.10 31.43 0.1M
2021-07-19 31.74 31.74 30.99 31.12 0.6M
2021-07-16 31.81 32.02 31.63 32.02 0.2M
2021-07-15 31.81 31.81 31.34 31.66 0.3M
2021-07-14 32.05 32.05 31.63 31.83 0.1M
2021-07-13 31.95 32.36 31.94 32.23 0.5M
2021-07-12 31.73 31.95 31.35 31.84 0.3M
2021-07-09 31.11 32.04 31.11 31.80 0.5M
2021-07-08 30.79 30.82 30.43 30.82 0.1M
2021-07-07 31.30 31.44 30.85 31.00 0.2M
2021-07-06 31.55 31.68 31.15 31.16 0.1M
2021-07-05 31.47 31.63 31.06 31.59 0.1M
2021-07-02 31.74 31.82 31.57 31.61 0.6M
2021-07-01 31.50 31.75 31.21 31.65 0.6M
2021-06-30 31.20 31.32 30.61 31.11 0.3M
2021-06-29 31.52 31.54 31.28 31.54 0.2M
2021-06-28 31.81 32.06 31.32 31.57 0.2M
2021-06-25 32.14 32.23 31.81 31.82 0.1M
2021-06-24 32.20 32.30 31.92 32.30 0.1M
2021-06-23 32.49 32.49 31.95 32.23 0.1M
2021-06-22 32.95 32.95 32.57 32.66 0.1M
2021-06-21 32.66 32.84 32.36 32.77 0.1M
2021-06-18 33.70 33.70 32.70 32.88 1.1M
2021-06-17 33.48 34.08 33.48 33.77 0.9M
2021-06-16 33.67 33.92 33.60 33.65 0.3M
2021-06-15 33.60 33.73 33.43 33.51 0.1M
2021-06-14 33.76 33.86 33.39 33.53 0.1M
2021-06-11 33.25 33.65 33.07 33.62 0.2M
2021-06-10 33.98 34.00 33.22 33.29 0.2M
2021-06-09 34.22 34.22 33.82 33.96 0.1M
2021-06-08 33.92 34.50 33.92 34.20 0.2M
2021-06-07 33.59 33.97 33.56 33.81 0.2M
2021-06-04 33.55 33.55 33.32 33.40 0.1M
2021-06-03 33.82 33.89 33.44 33.52 0.1M
2021-06-02 33.85 33.89 33.64 33.76 0.1M
2021-06-01 33.85 33.99 33.64 33.64 0.1M
2021-05-28 33.65 33.69 33.40 33.54 0.1M
2021-05-27 33.36 33.80 33.27 33.56 0.1M
2021-05-26 33.32 33.47 33.16 33.34 0.6M
2021-05-25 33.63 33.64 33.25 33.27 0.1M
2021-05-24 33.35 33.49 33.24 33.33 0.0M
2021-05-21 33.00 33.47 32.90 33.22 0.8M
2021-05-20 33.85 33.90 32.72 32.83 0.1M
2021-05-19 33.39 33.60 32.62 32.62 0.2M
2021-05-18 34.56 34.57 33.73 34.09 0.2M
2021-05-17 34.64 34.75 34.26 34.29 0.3M
2021-05-14 34.55 34.61 34.26 34.55 0.1M
2021-05-13 34.23 34.42 33.84 34.35 0.1M
2021-05-12 34.76 35.05 34.60 35.05 0.1M
2021-05-11 35.01 35.17 34.50 34.74 0.6M
2021-05-10 35.30 35.57 35.29 35.37 1.0M
2021-05-07 35.30 35.30 34.98 35.12 0.0M
2021-05-06 34.89 35.07 34.75 35.07 0.1M
2021-05-05 34.57 34.83 34.48 34.73 0.1M
2021-05-04 34.20 34.85 34.13 34.52 0.1M
2021-04-30 35.43 35.77 35.36 35.73 0.2M
2021-04-29 35.58 35.58 35.13 35.30 0.2M
2021-04-28 35.36 35.79 35.34 35.44 0.3M
2021-04-27 35.25 35.39 34.86 35.05 1.2M
2021-04-26 34.65 35.36 34.65 35.12 0.1M
2021-04-23 34.30 34.62 34.25 34.59 0.7M
2021-04-22 34.45 34.55 34.17 34.46 0.1M
2021-04-21 34.61 34.89 34.39 34.55 0.2M
2021-04-20 34.85 34.88 34.17 34.34 0.2M
2021-04-19 34.85 35.20 34.73 35.02 0.1M
2021-04-16 34.57 34.83 34.47 34.80 0.1M
2021-04-15 34.40 34.51 34.24 34.39 0.1M
2021-04-14 34.62 34.62 34.28 34.31 0.1M
2021-04-13 34.30 34.59 34.13 34.52 0.1M
2021-04-12 34.61 34.61 34.34 34.35 0.1M
2021-04-09 34.60 34.81 34.52 34.55 0.0M
2021-04-08 34.49 34.62 34.20 34.52 0.0M
2021-04-07 34.77 35.01 34.41 34.42 0.1M
2021-04-06 34.57 35.12 34.43 34.62 0.1M
2021-04-01 34.27 34.50 34.07 34.21 0.1M
2021-03-31 34.36 34.78 34.19 34.30 0.1M
2021-03-30 34.46 34.88 34.13 34.53 0.7M
2021-03-29 33.95 34.09 33.83 33.94 0.1M
2021-03-26 34.19 34.23 33.68 33.88 0.2M
2021-03-25 33.72 33.88 33.32 33.84 0.5M
2021-03-24 33.62 34.02 33.53 33.85 0.1M
2021-03-23 34.06 34.13 33.80 34.01 0.0M
2021-03-22 34.55 34.61 34.15 34.23 0.1M
2021-03-19 34.92 35.29 34.79 34.95 0.1M
2021-03-18 34.59 35.41 34.51 35.05 0.5M
2021-03-17 34.41 34.62 34.15 34.27 0.1M
2021-03-16 35.00 35.05 34.53 34.56 0.1M
2021-03-15 35.50 35.57 34.89 34.91 0.1M
2021-03-12 34.99 35.59 34.87 35.17 0.2M
2021-03-11 35.01 35.22 34.86 34.95 0.1M
2021-03-10 34.67 35.14 34.58 35.02 0.1M
2021-03-09 35.27 35.27 34.66 34.90 0.1M
2021-03-08 34.79 35.34 34.79 35.08 0.1M
2021-03-05 34.43 34.54 34.22 34.40 0.0M
2021-03-04 34.07 34.60 34.07 34.59 0.0M
2021-03-03 33.89 34.43 33.89 34.27 0.4M
2021-03-02 34.06 34.16 33.64 33.67 0.2M
2021-03-01 34.02 34.23 33.92 34.08 0.8M
2021-02-26 33.65 34.06 33.50 33.53 0.4M
2021-02-25 34.75 34.91 34.32 34.33 0.4M
2021-02-24 33.71 34.53 33.71 34.47 1.1M
2021-02-23 33.27 34.03 33.19 33.77 0.1M
2021-02-22 33.32 33.32 32.80 33.10 0.3M
2021-02-19 33.82 33.82 33.45 33.55 0.1M
2021-02-18 34.38 35.09 33.65 33.91 0.1M
2021-02-17 33.95 34.58 33.85 34.30 0.3M
2021-02-16 34.28 34.38 33.86 33.91 0.1M
2021-02-15 33.79 34.33 33.79 34.05 0.2M
2021-02-12 33.30 33.75 33.21 33.56 0.1M
2021-02-11 33.48 33.61 33.26 33.45 0.0M
2021-02-10 33.59 33.59 33.36 33.41 0.0M
2021-02-09 33.67 33.82 33.34 33.45 0.0M
2021-02-08 33.95 34.10 33.72 33.94 0.0M
2021-02-05 33.63 34.35 33.54 33.84 0.1M
2021-02-04 33.66 33.66 33.24 33.51 0.0M
2021-02-03 33.85 33.85 33.13 33.42 0.2M
2021-02-02 33.28 33.65 33.16 33.53 0.5M
2021-02-01 32.63 33.19 32.63 33.15 0.1M
2021-01-29 32.91 33.00 32.45 32.45 0.1M
2021-01-28 32.40 33.68 32.29 33.38 0.1M
2021-01-27 32.81 32.97 31.97 32.63 0.1M
2021-01-26 32.72 33.31 32.71 32.88 0.1M
2021-01-25 34.23 34.23 32.64 32.80 0.4M
2021-01-22 34.28 34.31 33.73 33.98 0.0M
2021-01-21 35.26 35.43 34.50 34.58 0.0M
2021-01-20 35.40 35.40 34.95 35.05 0.1M
2021-01-19 35.62 35.62 35.04 35.26 0.0M
2021-01-18 34.37 35.31 34.30 35.14 1.3M
2021-01-15 34.94 35.42 33.95 34.37 0.1M
2021-01-14 34.38 35.37 34.38 35.14 0.1M
2021-01-13 35.00 35.35 34.74 34.77 0.9M
2021-01-12 35.16 35.29 34.82 35.01 0.0M
2021-01-11 35.56 35.67 34.98 35.09 0.1M
2021-01-08 35.94 36.02 35.52 35.59 0.1M
2021-01-07 35.67 35.89 35.15 35.84 0.1M
2021-01-06 34.69 35.70 34.49 35.37 0.2M
2021-01-05 34.15 34.15 33.66 34.02 0.0M
2021-01-04 33.65 34.69 33.65 34.09 0.2M