Byggmax Group

BMAX
🏛️ イギリス →
55.75
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
2024-12-31 44.96 44.96 44.96 44.96 0.0M
2024-12-30 45.36 45.52 45.52 44.96 0.0M
2024-12-27 45.53 45.68 45.42 45.45 0.0M
2024-12-24 44.69 44.69 44.69 44.69 0.0M
2024-12-23 45.20 45.16 44.46 44.69 0.0M
2024-12-20 45.05 44.60 44.36 44.94 0.0M
2024-12-19 45.53 45.53 45.53 45.53 0.0M
2024-12-18 46.40 47.40 46.28 46.46 0.0M
2024-12-17 47.01 47.10 47.10 47.07 0.0M
2024-12-16 47.36 47.10 47.10 47.57 0.0M
2024-12-13 47.60 48.00 47.60 47.92 0.0M
2024-12-12 47.63 48.11 47.63 48.11 0.0M
2024-12-11 48.49 48.68 48.68 48.53 0.0M
2024-12-10 47.13 48.18 48.18 48.15 0.0M
2024-12-09 48.02 47.94 47.94 48.15 0.0M
2024-12-06 47.24 47.83 47.24 47.83 0.0M
2024-12-05 46.50 47.64 47.34 47.30 0.0M
2024-12-04 45.60 46.46 46.06 46.63 0.0M
2024-12-03 45.01 46.52 46.08 46.21 0.0M
2024-12-02 43.34 44.76 44.76 44.82 0.0M
2024-11-29 43.66 43.54 43.54 43.89 0.0M
2024-11-28 42.69 43.28 43.28 43.53 0.0M
2024-11-27 42.29 43.24 42.29 43.24 0.0M
2024-11-26 43.26 42.52 41.98 42.40 0.0M
2024-11-25 44.44 43.36 43.36 43.74 0.0M
2024-11-22 42.75 43.52 43.00 43.78 0.0M
2024-11-21 41.97 42.94 42.34 42.69 0.0M
2024-11-20 42.23 43.18 42.38 42.42 0.0M
2024-11-19 42.33 42.18 41.74 41.60 0.0M
2024-11-18 43.34 43.70 43.70 42.75 0.0M
2024-11-15 44.86 44.86 44.14 44.14 0.0M
2024-11-14 44.94 45.50 45.50 45.24 0.0M
2024-11-13 44.69 45.78 45.18 45.07 0.0M
2024-11-12 46.10 46.58 45.96 45.64 0.0M
2024-11-11 45.83 46.90 46.12 46.46 0.0M
2024-11-08 45.81 46.62 45.28 45.57 0.0M
2024-11-07 43.85 45.68 43.85 45.68 0.0M
2024-11-06 45.36 43.34 43.34 43.91 0.0M
2024-11-05 45.05 45.94 45.38 45.62 0.0M
2024-11-04 46.94 45.98 45.52 44.96 0.0M
2024-11-01 44.84 46.90 45.26 44.33 0.0M
2024-10-31 45.07 44.46 44.46 44.33 0.0M
2024-10-30 45.81 45.58 45.00 45.38 0.0M
2024-10-29 46.42 46.56 45.50 45.85 0.0M
2024-10-28 44.35 46.44 43.84 45.70 0.0M
2024-10-25 43.17 47.18 44.24 44.61 0.0M
2024-10-24 37.41 39.58 38.56 39.72 0.0M
2024-10-23 38.23 37.48 37.48 37.85 0.0M
2024-10-22 38.54 38.60 38.00 38.65 0.0M
2024-10-21 39.13 39.40 39.04 39.36 0.0M
2024-10-18 38.63 39.18 38.68 39.30 0.0M
2024-10-17 37.81 38.42 38.18 38.18 0.0M
2024-10-16 37.81 38.76 37.76 37.93 0.0M
2024-10-15 38.08 38.34 38.20 38.29 0.0M
2024-10-14 39.41 39.41 38.31 38.31 0.0M
2024-10-11 39.57 39.74 39.74 39.62 0.0M
2024-10-10 39.28 39.80 39.60 39.32 0.0M
2024-10-09 39.49 39.88 39.36 39.49 0.0M
2024-10-08 39.43 39.78 39.20 39.43 0.0M
2024-10-07 39.87 39.87 39.72 39.72 0.0M
2024-10-04 39.41 40.06 39.94 40.25 0.0M
2024-10-03 40.08 40.22 40.00 40.40 0.0M
2024-10-02 40.42 40.48 40.20 40.25 0.0M
2024-10-01 41.64 42.12 40.92 41.41 0.0M
2024-09-30 41.64 42.26 41.10 41.64 0.0M
2024-09-27 42.58 42.58 42.08 42.08 0.0M
2024-09-26 41.81 42.84 42.66 43.09 0.0M
2024-09-25 42.00 41.88 41.00 41.68 0.0M
2024-09-24 42.92 42.38 42.38 42.33 0.0M
2024-09-23 43.76 43.76 42.88 42.88 0.0M
2024-09-20 44.69 44.08 43.68 43.93 0.0M
2024-09-19 44.44 44.80 44.54 44.69 0.0M
2024-09-18 43.70 43.80 43.78 43.72 0.0M
2024-09-17 43.20 44.10 43.62 43.05 0.0M
2024-09-16 42.69 43.80 42.66 43.45 0.0M
2024-09-13 41.57 42.70 42.36 42.21 0.0M
2024-09-12 40.14 41.40 41.40 41.55 0.0M
2024-09-11 40.94 40.20 40.20 40.14 0.0M
2024-09-10 40.14 40.88 39.98 40.75 0.0M
2024-09-09 39.87 40.26 39.86 40.18 0.0M
2024-09-06 39.72 40.84 39.58 40.50 0.0M
2024-09-05 39.72 40.20 40.00 39.62 0.0M
2024-09-04 38.84 40.20 39.44 39.60 0.0M
2024-09-03 40.90 39.30 39.28 39.13 0.0M
2024-09-02 41.20 41.20 41.20 41.24 0.0M
2024-08-30 41.95 42.00 41.12 41.11 0.0M
2024-08-29 41.81 42.82 42.00 41.81 0.0M
2024-08-28 42.00 41.80 41.80 41.76 0.0M
2024-08-27 41.68 41.80 41.74 41.68 0.0M
2024-08-26 41.86 41.92 41.52 41.86 0.0M
2024-08-23 38.90 42.04 41.18 41.64 0.0M
2024-08-22 38.67 39.14 38.70 39.15 0.0M
2024-08-21 39.47 39.50 38.66 38.56 0.0M
2024-08-20 38.42 39.40 38.22 39.26 0.0M
2024-08-19 37.62 38.46 37.62 38.46 0.0M
2024-08-16 36.40 36.71 36.40 36.71 0.0M
2024-08-15 35.76 36.92 36.70 35.76 0.0M
2024-08-14 35.81 36.06 35.81 36.06 0.0M
2024-08-13 36.80 36.08 36.02 35.85 0.0M
2024-08-12 38.00 38.00 36.66 37.09 0.0M
2024-08-09 37.26 38.00 37.96 37.64 0.0M
2024-08-08 37.22 37.68 37.00 37.07 0.0M
2024-08-07 36.44 37.36 37.36 37.36 0.0M
2024-08-06 35.62 36.86 36.86 36.56 0.0M
2024-08-05 34.75 34.92 34.64 34.96 0.0M
2024-08-02 37.47 37.47 36.33 36.33 0.0M
2024-08-01 37.43 38.00 38.00 37.93 0.0M
2024-07-31 37.30 37.34 37.30 37.34 0.0M
2024-07-30 36.71 37.46 37.24 37.09 0.0M
2024-07-29 36.80 36.86 36.86 37.01 0.0M
2024-07-26 36.44 36.44 36.44 36.44 0.0M
2024-07-25 36.27 36.12 36.12 36.16 0.0M
2024-07-24 37.01 37.08 36.50 36.33 0.0M
2024-07-23 37.66 37.74 37.66 37.74 0.0M
2024-07-22 37.76 38.02 37.78 37.93 0.0M
2024-07-19 37.81 38.10 38.10 37.78 0.0M
2024-07-18 37.43 38.36 37.32 38.16 0.0M
2024-07-17 37.74 37.64 37.64 37.70 0.0M
2024-07-16 38.71 37.64 37.34 37.45 0.0M
2024-07-15 38.58 38.86 38.40 38.84 0.0M
2024-07-12 38.63 39.00 38.50 39.32 0.0M
2024-07-11 35.53 35.94 35.02 35.85 0.0M
2024-07-10 35.53 35.34 34.84 35.34 0.0M
2024-07-09 34.63 35.14 34.96 34.96 0.0M
2024-07-08 35.30 35.57 35.57 35.57 0.0M
2024-07-05 35.68 35.93 35.93 35.93 0.0M
2024-07-04 35.87 36.21 36.21 36.21 0.0M
2024-07-03 35.93 36.65 36.10 36.65 0.0M
2024-07-02 36.33 36.50 35.76 35.93 0.0M
2024-07-01 36.04 35.92 35.57 35.57 0.0M
2024-06-29 35.49 35.68 35.68 35.68 0.0M
2024-06-28 35.68 35.68 35.68 35.68 0.0M
2024-06-27 35.68 35.80 35.41 35.41 0.0M
2024-06-26 35.57 35.30 35.30 35.30 0.0M
2024-06-25 36.35 36.61 36.30 36.61 0.0M
2024-06-24 36.63 36.46 35.94 36.46 0.0M
2024-06-23 36.27 36.18 36.18 36.18 0.0M
2024-06-21 36.04 36.18 36.18 36.18 0.0M
2024-06-20 36.04 36.18 36.18 36.18 0.0M
2024-06-19 36.04 36.30 35.66 36.08 0.0M
2024-06-18 36.92 36.80 36.58 36.58 0.0M
2024-06-17 36.21 36.63 36.30 36.63 0.0M
2024-06-15 36.46 36.63 36.63 36.63 0.0M
2024-06-14 37.49 36.63 36.63 36.63 0.0M
2024-06-13 37.49 37.36 37.13 37.13 0.0M
2024-06-12 37.41 37.52 36.36 37.30 0.0M
2024-06-11 37.55 38.24 37.58 37.81 0.0M
2024-06-10 38.33 38.80 38.40 38.40 0.0M
2024-06-07 39.45 39.48 39.34 39.34 0.0M
2024-06-06 39.34 39.09 39.09 39.09 0.0M
2024-06-05 39.56 39.64 39.09 39.09 0.0M
2024-06-04 39.74 39.91 39.72 39.91 0.0M
2024-06-03 39.97 40.23 38.70 40.23 0.0M
2024-05-31 38.35 38.06 37.60 37.60 0.0M
2024-05-30 37.57 37.68 37.48 37.68 0.0M
2024-05-29 37.47 37.91 37.72 37.91 0.0M
2024-05-28 38.12 38.78 38.14 38.69 0.0M
2024-05-24 38.69 38.84 38.42 38.84 0.0M
2024-05-23 39.11 39.84 39.00 39.57 0.0M
2024-05-22 39.55 39.24 39.09 39.09 0.0M
2024-05-21 38.82 38.94 38.37 38.37 0.0M
2024-05-20 38.67 38.88 38.88 38.88 0.0M
2024-05-17 38.80 38.90 38.34 38.88 0.0M
2024-05-16 37.17 37.50 36.92 36.92 0.0M
2024-05-15 38.37 38.94 38.94 38.94 0.0M
2024-05-14 39.28 39.62 37.16 39.62 0.0M
2024-05-13 36.86 36.68 36.02 36.44 0.0M
2024-05-10 36.42 36.18 34.84 36.14 0.0M
2024-05-09 34.67 34.40 34.40 34.40 0.0M
2024-05-08 34.80 34.80 34.40 34.40 0.0M
2024-05-07 35.70 34.40 34.40 34.40 0.0M
2024-05-03 33.91 34.00 33.60 33.70 0.0M
2024-05-02 33.51 34.12 33.48 34.12 0.0M
2024-05-01 34.33 33.76 33.76 33.76 0.0M
2024-04-30 33.97 33.76 33.76 33.76 0.0M
2024-04-29 33.97 33.76 33.76 33.76 0.0M
2024-04-26 33.72 33.15 33.15 33.15 0.0M
2024-04-25 33.49 33.24 33.20 33.20 0.0M
2024-04-24 33.24 33.57 33.24 33.57 0.0M
2024-04-23 33.85 34.00 33.10 33.72 0.0M
2024-04-22 31.38 34.12 34.12 34.12 0.0M
2024-04-19 33.43 33.57 33.34 33.57 0.0M
2024-04-18 34.06 34.12 34.12 34.12 0.0M
2024-04-17 34.04 34.60 34.44 34.44 0.0M
2024-04-16 35.34 35.55 35.55 35.55 0.0M
2024-04-15 36.31 36.96 36.96 36.96 0.0M
2024-04-12 36.98 36.80 36.80 36.80 0.0M
2024-04-11 36.54 36.44 36.23 36.23 0.0M
2024-04-10 36.02 36.33 36.33 36.33 0.0M
2024-04-09 37.20 37.36 37.00 37.11 0.0M
2024-04-08 37.09 37.08 36.90 36.90 0.0M
2024-04-05 36.77 36.66 36.20 36.35 0.0M
2024-04-04 35.93 36.18 35.28 36.18 0.0M
2024-04-03 35.49 35.41 35.20 35.41 0.0M
2024-04-02 35.24 35.20 35.20 35.20 0.0M
2024-03-28 35.89 36.21 36.08 36.21 0.0M
2024-03-27 36.25 36.50 35.98 36.21 0.0M
2024-03-26 37.24 36.92 36.90 36.90 0.0M
2024-03-25 36.18 36.48 35.86 36.46 0.0M
2024-03-22 35.53 37.04 35.85 35.85 0.0M
2024-03-21 35.57 35.70 34.22 35.70 0.0M
2024-03-20 33.76 33.96 33.70 33.76 0.0M
2024-03-19 33.26 33.58 33.47 33.47 0.0M
2024-03-18 32.88 33.70 33.44 33.70 0.0M
2024-03-15 32.61 33.20 33.20 33.20 0.0M
2024-03-14 33.24 33.20 32.60 32.80 0.0M
2024-03-13 32.12 32.08 31.81 31.81 0.0M
2024-03-12 31.81 32.04 31.85 31.85 0.0M
2024-03-11 31.97 32.27 32.27 32.27 0.0M
2024-03-08 32.56 32.60 32.20 32.33 0.0M
2024-03-07 32.37 32.67 31.90 32.67 0.0M
2024-03-06 32.08 32.25 32.25 32.25 0.0M
2024-03-05 32.40 33.04 32.46 32.46 0.0M
2024-03-04 32.65 32.84 32.73 32.73 0.0M
2024-03-01 33.34 34.10 33.43 33.43 0.0M
2024-02-29 33.74 33.60 33.60 33.60 0.0M
2024-02-28 33.60 33.46 32.96 32.96 0.0M
2024-02-27 33.22 33.28 33.06 33.28 0.0M
2024-02-26 33.41 33.28 33.28 33.28 0.0M
2024-02-23 34.56 34.28 33.42 34.12 0.0M
2024-02-22 33.41 34.86 33.42 34.12 0.0M
2024-02-21 34.61 36.52 36.12 36.27 0.0M
2024-02-20 36.33 36.58 36.08 36.58 0.0M
2024-02-19 36.86 36.88 36.46 36.88 0.0M
2024-02-16 36.23 36.84 36.22 36.67 0.0M
2024-02-15 36.69 36.30 36.12 36.29 0.0M
2024-02-14 35.64 35.55 34.30 35.55 0.0M
2024-02-13 34.31 34.40 34.04 34.40 0.0M
2024-02-12 34.80 34.60 33.66 34.21 0.0M
2024-02-09 33.49 33.72 33.50 33.72 0.0M
2024-02-08 33.74 34.02 33.78 34.02 0.0M
2024-02-07 33.30 33.41 33.41 33.41 0.0M
2024-02-06 33.76 34.22 34.02 34.02 0.0M
2024-02-05 33.78 34.84 34.06 34.06 0.0M
2024-02-02 35.62 36.06 36.06 36.06 0.0M
2024-02-01 36.71 37.34 36.40 36.63 0.0M
2024-01-31 35.93 37.00 35.12 36.16 0.0M
2024-01-30 34.71 36.82 34.84 34.84 0.0M
2024-01-29 36.18 36.14 36.14 36.14 0.0M
2024-01-26 35.57 36.08 35.92 36.08 0.0M
2024-01-25 35.09 35.60 35.09 35.09 0.0M
2024-01-24 36.77 37.85 37.50 37.85 0.0M
2024-01-23 36.77 37.09 36.20 37.09 0.0M
2024-01-22 36.58 37.40 36.25 36.25 0.0M
2024-01-19 36.18 36.88 35.50 36.27 0.0M
2024-01-18 36.33 36.61 35.30 36.61 0.0M
2024-01-17 36.21 38.44 37.32 37.57 0.0M
2024-01-16 39.13 39.26 39.14 39.26 0.0M
2024-01-15 39.83 40.00 39.43 39.43 0.0M
2024-01-12 40.04 40.30 39.08 39.43 0.0M
2024-01-11 39.97 42.06 39.72 39.72 0.0M
2024-01-10 41.03 41.00 39.92 40.98 0.0M
2024-01-09 40.29 40.35 39.84 40.35 0.0M
2024-01-08 38.88 39.36 38.88 39.09 0.0M
2024-01-05 39.48 39.88 38.92 38.92 0.0M
2024-01-04 39.00 39.46 38.92 38.92 0.0M
2024-01-03 38.92 39.00 37.70 38.25 0.0M
2024-01-02 39.24 39.66 39.20 39.20 0.0M