Peab B

PEABBs
🏛️ イギリス →
76.00
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
2025-09-26 75.83 76.05 75.22 76.00 0.0M
2025-09-25 76.83 76.30 74.90 75.68 0.0M
2025-09-24 78.18 77.85 76.85 77.63 0.0M
2025-09-23 77.40 78.60 78.00 78.47 0.0M
2025-09-22 78.20 77.70 77.45 77.35 0.0M
2025-09-19 78.80 78.75 78.13 78.45 0.0M
2025-09-18 78.80 79.05 78.25 78.53 0.0M
2025-09-17 78.23 78.50 77.65 78.48 0.0M
2025-09-16 78.78 79.05 78.10 78.05 0.0M
2025-09-15 77.88 79.05 78.00 78.40 0.0M
2025-09-12 78.23 78.10 77.80 78.35 0.0M
2025-09-11 76.73 78.30 76.85 77.63 0.0M
2025-09-10 75.40 76.65 76.25 76.48 0.0M
2025-09-09 74.38 75.35 74.85 74.85 0.0M
2025-09-08 73.35 74.25 73.35 74.13 0.0M
2025-09-05 72.98 73.60 72.70 72.93 0.0M
2025-09-04 72.15 72.75 72.15 72.60 0.0M
2025-09-03 72.20 72.75 71.65 71.95 0.0M
2025-09-02 73.43 72.75 72.10 72.48 0.0M
2025-09-01 73.80 73.95 73.45 73.83 0.0M
2025-08-29 74.18 74.85 73.65 73.93 0.0M
2025-08-28 74.28 74.70 74.00 74.80 0.0M
2025-08-27 74.98 74.95 74.15 74.15 0.0M
2025-08-26 75.75 75.27 74.80 75.75 0.0M
2025-08-25 76.51 76.70 76.20 76.51 0.0M
2025-08-22 75.83 76.60 75.65 75.95 0.0M
2025-08-21 75.58 75.80 75.35 75.75 0.0M
2025-08-20 75.90 75.80 75.55 75.68 0.0M
2025-08-19 73.85 75.85 74.15 75.85 0.0M
2025-08-18 75.28 75.05 73.50 73.73 0.0M
2025-08-15 75.78 75.93 75.05 74.93 0.0M
2025-08-14 74.85 75.60 75.10 75.25 0.0M
2025-08-13 76.20 76.20 75.00 75.55 0.0M
2025-08-12 75.38 75.95 75.70 76.03 0.0M
2025-08-11 75.90 76.00 75.60 75.45 0.0M
2025-08-08 75.93 76.30 75.85 76.23 0.0M
2025-08-07 74.48 75.90 75.05 75.28 0.0M
2025-08-06 74.13 74.73 74.45 74.80 0.0M
2025-08-05 73.63 74.77 73.55 73.75 0.0M
2025-08-04 73.03 73.55 73.00 73.45 0.0M
2025-08-01 73.10 73.50 72.90 72.80 0.0M
2025-07-31 74.48 74.20 74.03 73.85 0.0M
2025-07-30 74.45 75.05 73.90 73.85 0.0M
2025-07-29 74.60 74.95 74.45 74.65 0.0M
2025-07-28 75.23 75.90 74.10 74.30 0.0M
2025-07-25 73.95 75.00 74.25 75.03 0.0M
2025-07-24 74.18 74.10 73.50 74.25 0.0M
2025-07-23 73.38 74.20 73.25 73.85 0.6M
2025-07-22 74.18 74.15 72.90 73.25 0.0M
2025-07-21 73.68 74.35 73.82 73.88 0.0M
2025-07-18 73.88 74.85 73.35 73.80 0.0M
2025-07-17 74.05 74.10 73.50 73.70 0.0M
2025-07-16 74.53 74.68 73.40 73.85 0.0M
2025-07-15 76.48 77.85 73.55 75.05 0.0M
2025-07-14 76.28 76.95 76.35 76.38 0.0M
2025-07-11 77.48 76.60 76.20 76.30 0.0M
2025-07-10 77.30 78.05 77.50 77.83 0.0M
2025-07-09 76.60 77.35 76.30 77.45 0.0M
2025-07-08 76.58 76.75 75.90 76.45 0.0M
2025-07-07 77.35 77.08 76.50 76.98 0.0M
2025-07-04 77.78 77.50 76.90 77.33 0.0M
2025-07-03 77.48 78.38 77.61 78.13 0.0M
2025-07-02 77.50 77.22 76.45 77.30 0.1M
2025-07-01 77.68 77.85 76.85 77.48 0.0M
2025-06-30 78.10 78.50 77.45 77.73 0.0M
2025-06-27 77.78 77.80 75.35 77.55 0.0M
2025-06-26 77.60 77.83 77.10 77.65 0.0M
2025-06-25 79.55 79.10 77.75 78.00 0.0M
2025-06-24 80.88 81.45 79.40 79.85 0.0M
2025-06-23 78.50 81.25 79.70 80.63 0.0M
2025-06-20 80.55 80.55 80.55 80.55 0.0M
2025-06-19 81.40 81.20 79.00 80.55 0.0M
2025-06-18 81.65 82.35 81.85 81.83 0.0M
2025-06-17 81.63 81.98 81.30 81.43 0.0M
2025-06-16 81.48 82.15 81.40 82.00 0.0M
2025-06-13 80.68 81.55 80.65 81.20 0.0M
2025-06-12 80.75 81.65 80.35 81.15 0.1M
2025-06-11 80.78 81.30 80.60 80.73 0.0M
2025-06-10 81.30 81.30 80.55 81.20 0.0M
2025-06-09 82.15 82.60 81.40 81.55 0.0M
2025-06-06 82.08 82.08 82.08 82.08 0.0M
2025-06-05 80.78 82.15 81.20 82.08 0.1M
2025-06-04 81.60 81.10 80.80 81.35 0.0M
2025-06-03 83.78 83.65 81.15 81.88 0.0M
2025-06-02 82.03 83.60 81.70 83.60 0.0M
2025-05-30 82.88 83.85 82.25 82.65 0.1M
2025-05-29 82.68 82.68 82.68 82.68 0.0M
2025-05-28 82.65 82.83 82.25 82.68 0.0M
2025-05-27 83.65 84.00 82.65 82.68 0.0M
2025-05-26 83.00 83.80 82.90 83.00 0.0M
2025-05-23 83.80 84.65 81.70 82.60 0.0M
2025-05-22 84.80 85.10 83.50 83.35 0.0M
2025-05-21 84.43 85.45 83.80 85.15 0.0M
2025-05-20 83.15 85.05 84.25 84.68 0.0M
2025-05-19 82.95 83.85 82.60 83.65 0.0M
2025-05-16 83.63 84.30 82.75 83.18 0.0M
2025-05-15 82.13 83.80 82.65 83.65 0.1M
2025-05-14 82.50 83.40 81.70 82.63 0.0M
2025-05-13 82.30 82.90 82.00 82.38 0.0M
2025-05-12 80.80 82.45 81.78 82.43 0.0M
2025-05-09 80.70 81.30 80.40 80.68 0.0M
2025-05-08 79.65 81.00 79.15 80.83 0.0M
2025-05-07 78.78 80.60 79.45 80.28 0.0M
2025-05-06 79.88 81.05 76.65 80.43 0.6M
2025-05-05 79.54 80.00 79.00 79.54 0.0M
2025-05-02 80.35 81.30 80.30 80.43 0.0M
2025-05-01 78.03 78.03 78.03 78.03 0.0M
2025-04-30 77.88 80.25 77.90 78.03 0.0M
2025-04-29 78.95 78.90 77.75 78.03 0.0M
2025-04-28 78.10 79.00 78.46 78.88 0.0M
2025-04-25 76.95 78.35 77.50 78.30 0.0M
2025-04-24 76.73 76.95 76.15 76.75 0.1M
2025-04-23 76.00 76.70 75.35 76.68 0.0M
2025-04-22 72.93 74.80 73.05 74.95 0.0M
2025-04-17 74.08 73.35 72.78 73.43 0.0M
2025-04-16 73.45 74.00 73.00 73.88 0.0M
2025-04-15 71.18 73.05 72.23 72.50 0.0M
2025-04-14 70.28 70.90 69.95 70.63 0.0M
2025-04-11 69.30 69.25 67.65 69.33 0.0M
2025-04-10 73.08 71.00 68.55 68.63 0.0M
2025-04-09 67.68 67.70 65.40 67.10 0.0M
2025-04-08 70.70 70.45 69.25 69.73 0.0M
2025-04-07 66.30 71.60 68.00 68.98 0.0M
2025-04-04 75.95 76.55 73.00 74.18 0.0M
2025-04-03 75.30 77.66 76.60 76.53 0.0M
2025-04-02 77.85 78.00 74.75 77.10 0.0M
2025-04-01 77.15 78.45 76.85 78.30 0.0M
2025-03-31 76.90 76.90 76.30 76.80 0.0M
2025-03-28 78.20 78.60 77.75 77.65 0.0M
2025-03-27 78.80 79.04 77.60 77.95 0.0M
2025-03-26 79.98 80.40 79.05 79.30 0.0M
2025-03-25 79.48 80.15 78.25 79.93 0.0M
2025-03-24 79.83 79.30 78.80 79.10 0.0M
2025-03-21 79.50 79.75 79.05 79.68 0.0M
2025-03-20 80.20 80.75 79.70 80.28 0.0M
2025-03-19 78.90 79.90 78.90 79.98 0.0M
2025-03-18 80.20 80.40 78.85 78.78 0.0M
2025-03-17 79.75 80.30 79.70 80.28 0.0M
2025-03-14 78.25 79.85 78.95 79.70 0.0M
2025-03-13 77.88 78.35 77.15 77.78 0.0M
2025-03-12 78.45 78.60 77.75 77.75 0.0M
2025-03-11 78.45 79.15 77.45 77.73 0.0M
2025-03-10 80.30 80.45 78.70 79.38 0.0M
2025-03-07 80.45 80.50 79.40 80.53 0.0M
2025-03-06 81.88 81.90 79.45 80.48 0.0M
2025-03-05 81.18 83.30 81.65 81.58 0.0M
2025-03-04 81.68 82.15 80.25 80.98 0.0M
2025-03-03 80.80 82.90 81.65 81.95 0.0M
2025-02-28 81.05 81.10 80.30 81.15 0.0M
2025-02-27 82.00 81.80 80.93 81.75 0.0M
2025-02-26 82.70 83.60 82.45 82.43 0.0M
2025-02-25 80.90 82.60 81.85 82.45 0.0M
2025-02-24 81.63 81.90 80.85 81.25 0.0M
2025-02-21 82.60 83.05 81.70 82.05 0.0M
2025-02-20 82.33 83.55 82.40 82.95 0.0M
2025-02-19 84.78 85.10 81.70 82.08 0.0M
2025-02-18 83.48 84.70 83.40 84.15 0.0M
2025-02-17 83.95 84.15 83.50 84.23 0.0M
2025-02-14 84.60 84.60 83.85 83.80 0.0M
2025-02-13 83.55 85.35 83.60 84.85 0.0M
2025-02-12 81.80 83.60 81.90 83.05 0.0M
2025-02-11 81.25 82.30 81.65 81.73 0.0M
2025-02-10 80.90 81.85 79.35 81.23 0.0M
2025-02-07 83.78 83.30 80.80 81.35 0.0M
2025-02-06 83.95 85.55 82.60 85.25 0.0M
2025-02-05 79.93 80.15 79.20 80.00 0.0M
2025-02-04 78.90 79.95 78.65 79.73 0.0M
2025-02-03 77.53 79.35 77.95 79.43 0.0M
2025-01-31 81.08 80.55 79.05 79.60 0.0M
2025-01-30 80.55 81.15 80.40 81.23 0.0M
2025-01-29 78.25 81.45 79.05 81.30 0.0M
2025-01-28 78.60 78.60 77.85 78.20 0.0M
2025-01-27 78.70 79.20 78.05 78.98 0.0M
2025-01-24 79.53 81.40 78.90 79.43 0.0M
2025-01-23 78.95 79.75 79.25 79.35 0.0M
2025-01-22 78.48 79.70 78.85 78.78 0.0M
2025-01-21 77.75 78.35 77.55 78.58 0.0M
2025-01-20 78.70 78.45 76.90 78.40 0.0M
2025-01-17 77.53 79.25 77.60 79.10 0.0M
2025-01-16 77.73 77.40 76.55 76.58 0.0M
2025-01-15 74.65 77.00 75.05 76.75 0.0M
2025-01-14 74.40 75.25 74.25 74.38 0.0M
2025-01-13 75.43 75.90 73.50 74.58 0.0M
2025-01-10 76.20 77.15 75.90 75.63 0.0M
2025-01-09 76.33 76.45 75.75 75.95 0.0M
2025-01-08 76.18 77.85 75.90 76.50 0.0M
2025-01-07 79.03 79.30 75.65 75.78 0.0M
2025-01-06 77.88 77.88 77.88 77.88 0.0M
2025-01-03 78.00 78.35 77.90 77.88 0.0M
2025-01-02 79.10 79.80 77.98 78.63 0.0M