Bonduelle

BOND
🏛️ イギリス →
7.92
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 11.00 11.00 10.96 10.96 0.0M
2023-12-28 10.96 10.96 10.92 10.94 0.0M
2023-12-27 10.96 11.00 10.90 10.92 0.0M
2023-12-22 10.66 10.71 10.66 10.71 0.0M
2023-12-21 10.70 10.70 10.63 10.63 0.0M
2023-12-20 10.76 10.76 10.66 10.73 0.0M
2023-12-19 10.68 10.80 10.66 10.71 0.0M
2023-12-18 10.62 10.67 10.52 10.67 0.0M
2023-12-15 10.80 10.88 10.66 10.75 0.0M
2023-12-14 10.46 10.78 10.46 10.75 0.0M
2023-12-13 10.38 10.38 10.32 10.35 0.0M
2023-12-12 10.54 10.54 10.32 10.43 0.0M
2023-12-11 10.58 10.68 10.44 10.56 0.0M
2023-12-08 10.50 10.58 10.46 10.46 0.0M
2023-12-07 10.50 10.50 10.40 10.46 0.0M
2023-12-06 10.50 10.56 10.42 10.48 0.0M
2023-12-05 10.48 10.58 10.38 10.42 0.0M
2023-12-04 10.64 10.70 10.38 10.38 0.0M
2023-12-01 10.54 10.60 10.52 10.52 0.0M
2023-11-30 10.54 10.54 10.42 10.46 0.0M
2023-11-29 10.52 10.52 10.48 10.50 0.0M
2023-11-28 10.44 10.54 10.40 10.40 0.0M
2023-11-27 10.70 10.70 10.40 10.43 0.0M
2023-11-24 10.74 10.74 10.65 10.65 0.0M
2023-11-23 10.74 10.74 10.46 10.46 0.0M
2023-11-22 10.84 10.84 10.64 10.75 0.0M
2023-11-21 11.00 11.00 10.84 10.94 0.0M
2023-11-20 10.86 10.94 10.84 10.94 0.0M
2023-11-17 10.62 10.86 10.62 10.86 0.0M
2023-11-16 10.68 10.68 10.48 10.48 0.0M
2023-11-15 10.86 10.90 10.74 10.90 0.0M
2023-11-14 10.52 10.86 10.52 10.75 0.0M
2023-11-13 10.38 10.46 10.35 10.35 0.0M
2023-11-10 10.12 10.31 10.10 10.31 0.0M
2023-11-09 10.12 10.24 10.09 10.09 0.0M
2023-11-08 10.42 10.42 10.04 10.06 0.0M
2023-11-07 10.12 10.12 9.84 9.96 0.0M
2023-11-06 10.20 10.31 10.18 10.31 0.0M
2023-11-03 10.32 10.46 10.14 10.14 0.0M
2023-11-02 10.00 10.30 9.99 10.30 0.0M
2023-11-01 10.04 10.08 10.00 10.02 0.0M
2023-10-31 10.24 10.24 9.90 10.01 0.0M
2023-10-30 10.10 10.26 10.08 10.21 0.0M
2023-10-27 9.99 10.34 9.97 9.97 0.0M
2023-10-26 9.80 9.97 9.78 9.96 0.0M
2023-10-25 10.14 10.16 9.73 9.73 0.0M
2023-10-24 10.48 10.48 10.15 10.15 0.0M
2023-10-23 10.48 10.48 10.30 10.30 0.0M
2023-10-20 10.70 10.76 10.68 10.75 0.0M
2023-10-19 10.84 10.84 10.84 10.84 0.0M
2023-10-18 10.82 11.04 10.82 10.84 0.0M
2023-10-17 11.04 11.06 10.80 10.80 0.0M
2023-10-16 10.84 10.86 10.84 10.86 0.0M
2023-10-13 10.80 10.88 10.69 10.69 0.0M
2023-10-12 10.70 10.72 10.66 10.67 0.0M
2023-10-11 10.70 10.88 10.70 10.80 0.0M
2023-10-10 10.58 10.74 10.54 10.54 0.0M
2023-10-09 10.40 10.44 10.35 10.35 0.0M
2023-10-06 10.82 10.82 10.42 10.54 0.0M
2023-10-05 10.94 10.94 10.77 10.77 0.0M
2023-10-04 10.90 11.12 10.90 10.94 0.0M
2023-10-03 11.48 11.48 10.86 10.86 0.0M
2023-10-02 10.62 11.60 10.62 11.53 0.0M
2023-09-29 10.46 10.72 10.46 10.61 0.0M
2023-09-28 10.40 10.54 10.30 10.33 0.0M
2023-09-27 10.44 10.44 10.30 10.38 0.0M
2023-09-26 10.54 10.58 10.48 10.50 0.0M
2023-09-25 10.58 10.58 10.52 10.56 0.0M
2023-09-22 10.60 10.64 10.56 10.56 0.0M
2023-09-21 10.72 10.72 10.60 10.71 0.0M
2023-09-20 10.66 10.68 10.63 10.63 0.0M
2023-09-19 10.70 10.70 10.62 10.67 0.0M
2023-09-18 10.88 10.88 10.76 10.82 0.0M
2023-09-15 10.84 10.90 10.80 10.80 0.0M
2023-09-14 10.64 10.78 10.61 10.61 0.0M
2023-09-13 10.72 10.72 10.64 10.67 0.0M
2023-09-12 10.78 10.80 10.69 10.69 0.0M
2023-09-11 10.78 10.78 10.74 10.75 0.0M
2023-09-08 10.80 10.80 10.66 10.73 0.0M
2023-09-07 10.80 10.94 10.75 10.75 0.0M
2023-09-06 10.92 10.92 10.78 10.88 0.0M
2023-09-05 11.00 11.00 10.90 10.92 0.0M
2023-09-04 10.98 11.03 10.98 11.03 0.0M
2023-09-01 11.00 11.00 10.92 10.98 0.0M
2023-08-31 11.08 11.08 11.00 11.03 0.0M
2023-08-30 11.14 11.14 11.02 11.13 0.0M
2023-08-29 11.12 11.14 11.08 11.09 0.0M
2023-08-25 10.94 11.04 10.90 10.90 0.0M
2023-08-24 10.94 11.00 10.92 10.96 0.0M
2023-08-23 10.90 10.92 10.82 10.86 0.0M
2023-08-22 10.96 10.96 10.86 10.86 0.0M
2023-08-21 11.06 11.06 10.82 10.84 0.0M
2023-08-18 11.22 11.22 11.00 11.09 0.0M
2023-08-17 11.40 11.40 11.16 11.30 0.0M
2023-08-16 11.10 11.38 11.10 11.30 0.0M
2023-08-15 11.24 11.24 11.16 11.22 0.0M
2023-08-14 11.44 11.44 11.14 11.32 0.0M
2023-08-11 11.36 11.38 11.32 11.34 0.0M
2023-08-10 11.58 11.58 11.32 11.53 0.0M
2023-08-09 11.74 11.78 11.52 11.60 0.0M
2023-08-08 11.28 11.72 11.26 11.49 0.0M
2023-08-07 10.62 11.24 10.62 11.05 0.0M
2023-08-04 10.62 10.62 10.48 10.54 0.0M
2023-08-03 10.68 10.68 10.36 10.56 0.0M
2023-08-02 10.88 10.88 10.63 10.63 0.0M
2023-08-01 10.76 10.78 10.73 10.73 0.0M
2023-07-31 11.04 11.04 10.80 10.84 0.0M
2023-07-28 10.88 10.94 10.82 10.82 0.0M
2023-07-27 10.88 10.88 10.78 10.84 0.0M
2023-07-26 10.86 10.88 10.74 10.84 0.0M
2023-07-25 11.00 11.00 10.82 10.94 0.0M
2023-07-24 11.00 11.00 10.86 10.86 0.0M
2023-07-21 11.08 11.08 10.84 10.84 0.0M
2023-07-20 10.92 10.96 10.92 10.96 0.0M
2023-07-19 10.92 10.94 10.80 10.80 0.0M
2023-07-18 11.02 11.02 10.82 10.94 0.0M
2023-07-17 11.22 11.22 10.96 11.11 0.0M
2023-07-14 11.30 11.30 11.16 11.26 0.0M
2023-07-13 11.30 11.34 11.28 11.32 0.0M
2023-07-12 11.14 11.40 11.14 11.36 0.0M
2023-07-11 11.20 11.30 11.04 11.05 0.0M
2023-07-10 11.04 11.14 11.02 11.03 0.0M
2023-07-07 10.88 11.00 10.82 10.82 0.0M
2023-07-06 11.12 11.12 10.90 11.05 0.0M
2023-07-05 11.14 11.14 11.07 11.07 0.0M
2023-07-04 11.16 11.16 11.15 11.15 0.0M
2023-07-03 11.14 11.20 11.14 11.17 0.0M
2023-06-30 11.20 11.22 11.12 11.22 0.0M
2023-06-29 11.36 11.36 11.24 11.26 0.0M
2023-06-28 11.56 11.56 11.30 11.30 0.0M
2023-06-27 11.28 11.40 11.28 11.40 0.0M
2023-06-26 11.44 11.44 11.26 11.32 0.0M
2023-06-23 11.68 11.68 11.40 11.45 0.0M
2023-06-22 11.64 11.81 11.62 11.81 0.0M
2023-06-21 11.68 11.68 11.58 11.62 0.0M
2023-06-20 11.72 11.72 11.60 11.70 0.0M
2023-06-19 11.62 11.68 11.62 11.68 0.0M
2023-06-16 12.06 12.06 11.86 11.89 0.0M
2023-06-15 11.98 12.02 11.90 11.93 0.0M
2023-06-14 11.90 12.00 11.90 12.00 0.0M
2023-06-13 11.90 11.94 11.86 11.89 0.0M
2023-06-12 11.86 11.90 11.76 11.81 0.0M
2023-06-09 11.84 11.86 11.76 11.78 0.0M
2023-06-08 12.10 12.10 11.88 12.04 0.0M
2023-06-07 11.82 12.00 11.74 12.00 0.0M
2023-06-06 11.76 11.82 11.72 11.72 0.0M
2023-06-05 11.80 11.86 11.72 11.81 0.0M
2023-06-02 11.68 11.80 11.66 11.66 0.0M
2023-06-01 11.68 11.68 11.47 11.47 0.0M
2023-05-31 11.76 11.76 11.60 11.62 0.0M
2023-05-30 11.72 11.89 11.70 11.89 0.0M
2023-05-26 11.68 11.78 11.46 11.64 0.0M
2023-05-25 11.58 11.60 11.44 11.49 0.0M
2023-05-24 11.90 11.90 11.54 11.60 0.0M
2023-05-23 11.48 11.92 11.40 11.81 0.0M
2023-05-22 11.12 11.30 11.12 11.13 0.0M
2023-05-19 11.14 11.14 11.02 11.09 0.0M
2023-05-18 11.20 11.22 11.12 11.17 0.0M
2023-05-17 11.16 11.16 11.07 11.07 0.0M
2023-05-16 11.24 11.26 11.04 11.15 0.0M
2023-05-15 11.26 11.28 11.16 11.24 0.0M
2023-05-12 11.34 11.34 11.22 11.30 0.0M
2023-05-11 11.36 11.40 11.24 11.32 0.0M
2023-05-10 11.32 11.44 11.24 11.28 0.0M
2023-05-09 11.44 11.44 11.15 11.15 0.0M
2023-05-05 11.66 11.70 11.50 11.55 0.0M
2023-05-04 11.52 11.78 11.52 11.68 0.0M
2023-05-03 11.76 11.76 11.47 11.47 0.0M
2023-05-02 11.54 11.92 11.54 11.85 0.0M
2023-04-28 11.40 11.50 11.32 11.32 0.0M
2023-04-27 11.38 11.38 11.26 11.32 0.0M
2023-04-26 11.22 11.50 11.20 11.34 0.0M
2023-04-25 11.40 11.43 11.24 11.43 0.0M
2023-04-24 11.52 11.54 11.47 11.47 0.0M
2023-04-21 11.58 11.58 11.50 11.57 0.0M
2023-04-20 11.58 11.64 11.55 11.55 0.0M
2023-04-19 11.62 11.70 11.58 11.68 0.0M
2023-04-18 11.70 11.72 11.62 11.66 0.0M
2023-04-17 11.64 11.94 11.64 11.72 0.0M
2023-04-14 11.56 11.58 11.49 11.49 0.0M
2023-04-13 11.60 11.60 11.50 11.53 0.0M
2023-04-12 11.60 11.60 11.52 11.57 0.0M
2023-04-11 11.62 11.62 11.54 11.57 0.0M
2023-04-06 11.60 11.60 11.42 11.55 0.0M
2023-04-05 11.84 11.84 11.57 11.57 0.0M
2023-04-04 11.90 12.00 11.80 11.93 0.0M
2023-04-03 12.08 12.08 11.94 12.06 0.0M
2023-03-31 12.10 12.10 12.02 12.02 0.0M
2023-03-30 12.06 12.20 12.00 12.16 0.0M
2023-03-29 12.04 12.06 12.00 12.00 0.0M
2023-03-28 11.98 12.08 11.94 12.08 0.0M
2023-03-27 12.14 12.24 12.08 12.21 0.0M
2023-03-24 12.50 12.50 12.06 12.06 0.0M
2023-03-23 12.40 12.46 12.35 12.35 0.0M
2023-03-22 12.42 12.42 12.32 12.35 0.0M
2023-03-21 12.44 12.70 12.40 12.48 0.0M
2023-03-20 12.48 12.48 12.22 12.25 0.0M
2023-03-17 12.72 12.72 12.44 12.50 0.0M
2023-03-16 12.74 12.74 12.66 12.71 0.0M
2023-03-15 12.94 12.94 12.52 12.54 0.0M
2023-03-14 12.84 13.10 12.84 12.88 0.0M
2023-03-13 13.20 13.24 12.54 12.73 0.0M
2023-03-10 13.56 13.56 13.20 13.20 0.0M
2023-03-09 13.56 13.60 13.49 13.49 0.0M
2023-03-08 13.38 13.62 13.38 13.49 0.0M
2023-03-07 13.48 13.48 13.30 13.30 0.0M
2023-03-06 14.10 14.10 13.36 13.55 0.0M
2023-03-03 13.70 14.34 13.70 14.04 0.0M
2023-03-02 13.06 13.20 13.04 13.07 0.0M
2023-03-01 13.18 13.20 13.12 13.20 0.0M
2023-02-28 13.60 13.60 13.38 13.55 0.0M
2023-02-27 13.46 13.54 13.34 13.41 0.0M
2023-02-24 13.74 13.74 13.46 13.60 0.0M
2023-02-23 13.52 13.68 13.49 13.49 0.0M
2023-02-22 13.60 13.60 13.36 13.45 0.0M
2023-02-21 13.84 13.84 13.47 13.47 0.0M
2023-02-20 13.84 13.84 13.70 13.78 0.0M
2023-02-17 13.72 13.72 13.55 13.55 0.0M
2023-02-16 13.84 13.84 13.62 13.81 0.0M
2023-02-15 13.80 13.80 13.62 13.62 0.0M
2023-02-14 13.78 13.88 13.62 13.70 0.0M
2023-02-13 13.30 13.55 13.30 13.55 0.0M
2023-02-10 13.42 13.42 13.14 13.28 0.0M
2023-02-09 13.42 13.42 13.22 13.22 0.0M
2023-02-08 13.58 13.58 13.10 13.26 0.0M
2023-02-07 12.96 13.40 12.96 13.38 0.0M
2023-02-06 12.94 12.94 12.75 12.75 0.0M
2023-02-03 12.74 12.94 12.70 12.94 0.0M
2023-02-02 12.94 12.94 12.56 12.82 0.0M
2023-02-01 12.44 12.77 12.44 12.77 0.0M
2023-01-31 12.52 12.56 12.40 12.48 0.0M
2023-01-30 12.94 12.94 12.40 12.56 0.0M
2023-01-27 12.84 12.92 12.77 12.77 0.0M
2023-01-26 12.76 12.76 12.62 12.67 0.0M
2023-01-25 12.68 12.68 12.61 12.61 0.0M
2023-01-24 12.88 12.88 12.70 12.82 0.0M
2023-01-23 13.18 13.38 12.90 12.90 0.0M
2023-01-20 13.36 13.36 13.24 13.24 0.0M
2023-01-19 13.64 13.64 13.40 13.51 0.0M
2023-01-18 14.00 14.00 13.86 13.91 0.0M
2023-01-17 14.14 14.16 13.98 14.02 0.0M
2023-01-16 14.14 14.30 14.14 14.16 0.0M
2023-01-13 14.20 14.20 14.08 14.12 0.0M
2023-01-12 13.62 13.62 13.62 13.62 0.0M
2023-01-11 13.62 13.66 13.60 13.60 0.0M
2023-01-10 13.58 13.60 13.55 13.55 0.0M
2023-01-09 13.50 13.58 13.50 13.53 0.0M
2023-01-06 13.50 13.56 13.44 13.51 0.0M
2023-01-05 13.64 13.64 13.60 13.60 0.0M
2023-01-04 13.52 13.64 13.52 13.53 0.0M
2023-01-03 13.28 13.56 13.26 13.34 0.0M