Brighthouse Financial

BHF
🏛️ イギリス →
55.69
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
2024-12-30 47.40 47.40 47.40 47.40 0.0M
2024-12-27 48.58 48.58 48.58 48.58 0.0M
2024-12-24 48.38 48.38 48.38 48.38 0.0M
2024-12-19 46.75 46.75 46.70 46.75 0.0M
2024-12-18 48.77 48.77 48.77 48.77 0.0M
2024-12-17 49.15 49.15 48.94 49.15 0.0M
2024-12-12 49.20 49.39 49.03 49.20 0.0M
2024-12-11 48.01 48.97 47.98 48.01 0.0M
2024-12-10 48.42 49.42 48.00 48.42 0.0M
2024-12-09 50.66 51.54 50.61 50.66 0.0M
2024-12-06 50.77 51.66 50.50 50.77 0.0M
2024-12-05 51.23 51.23 50.88 51.23 0.0M
2024-12-04 50.58 50.78 50.27 50.58 0.0M
2024-12-03 51.30 52.67 51.07 51.30 0.0M
2024-12-02 51.93 52.56 51.93 51.93 0.0M
2024-11-27 53.03 53.07 52.86 53.03 0.0M
2024-11-26 52.12 52.17 51.81 52.12 0.0M
2024-11-25 52.64 53.26 52.01 52.64 0.0M
2024-11-22 51.62 51.62 50.31 51.62 0.0M
2024-11-21 50.28 50.36 50.04 50.28 0.0M
2024-11-19 50.20 50.20 49.33 50.20 0.0M
2024-11-15 50.69 51.20 49.10 50.69 0.0M
2024-11-13 52.69 52.72 52.42 52.69 0.0M
2024-11-11 52.38 52.38 52.04 52.38 0.0M
2024-11-08 51.62 51.99 51.44 51.62 0.0M
2024-11-07 51.53 51.84 51.53 51.53 0.0M
2024-11-06 51.84 51.84 51.54 51.84 0.0M
2024-11-05 47.76 47.76 47.76 47.76 0.0M
2024-11-04 47.11 48.08 47.10 47.11 0.0M
2024-10-30 48.69 48.91 48.22 48.69 0.0M
2024-10-28 48.30 48.30 48.30 48.30 0.0M
2024-10-24 48.79 48.79 48.57 48.79 0.0M
2024-10-23 48.47 48.60 48.47 48.47 0.0M
2024-10-22 47.81 48.45 47.81 47.81 0.0M
2024-10-16 47.22 47.22 47.22 47.22 0.0M
2024-10-10 45.41 45.41 45.41 45.41 0.0M
2024-10-09 45.21 45.47 44.98 45.21 0.0M
2024-10-08 44.36 44.55 44.24 44.36 0.0M
2024-10-07 45.72 45.72 45.72 45.72 0.0M
2024-10-01 43.83 44.24 43.82 43.83 0.0M
2024-09-30 44.96 44.96 44.96 44.96 0.0M
2024-09-25 43.33 43.33 43.33 43.33 0.0M
2024-09-20 43.79 43.79 43.79 43.79 0.0M
2024-09-17 43.29 43.50 43.27 43.29 0.0M
2024-09-11 40.32 40.94 40.29 40.32 0.0M
2024-09-09 41.90 41.90 41.90 41.90 0.0M
2024-09-06 43.09 44.37 43.09 43.09 0.0M
2024-09-05 44.57 45.35 44.57 44.57 0.0M
2024-09-04 45.81 45.81 45.60 45.81 0.0M
2024-08-30 45.74 45.94 45.67 45.74 0.0M
2024-08-29 45.88 45.88 45.44 45.88 0.0M
2024-08-28 45.51 45.51 45.51 45.51 0.0M
2024-08-27 45.35 45.35 45.35 45.35 0.0M
2024-08-21 43.40 43.40 43.35 43.40 0.0M
2024-08-20 43.45 43.45 43.44 43.45 0.0M
2024-08-19 43.84 43.84 43.06 43.84 0.0M
2024-08-15 42.60 42.60 42.19 42.60 0.0M
2024-08-14 41.44 41.44 41.44 41.44 0.0M
2024-08-13 41.08 41.08 41.08 41.08 0.0M
2024-08-08 41.62 43.16 41.62 41.62 0.0M
2024-08-06 44.16 44.16 44.16 44.16 0.0M
2024-08-05 43.67 43.67 42.84 43.67 0.0M
2024-08-02 46.06 46.06 45.77 46.06 0.0M
2024-08-01 49.44 49.44 49.44 49.44 0.0M
2024-07-31 50.47 50.47 50.47 50.47 0.0M
2024-07-30 50.64 50.78 50.44 50.64 0.0M
2024-07-24 48.37 48.37 48.37 48.37 0.0M
2024-07-18 49.65 49.65 49.65 49.65 0.0M
2024-07-17 49.69 49.74 49.69 49.69 0.0M
2024-07-16 49.37 49.37 49.37 49.37 0.0M
2024-07-11 47.23 47.23 47.21 47.23 0.0M
2024-07-09 43.57 43.57 43.57 43.57 0.0M
2024-07-08 43.14 43.14 43.14 43.14 0.0M
2024-07-01 44.17 44.17 44.17 44.17 0.0M
2024-06-27 43.22 43.22 43.22 43.22 0.0M
2024-06-24 43.30 43.30 43.30 43.30 0.0M
2024-06-20 42.46 42.46 42.46 42.46 0.0M
2024-06-17 41.23 41.23 41.23 41.23 0.0M
2024-06-12 42.81 42.81 42.81 42.81 0.0M
2024-06-11 41.70 41.70 41.70 41.70 0.0M
2024-06-10 42.00 42.00 42.00 42.00 0.0M
2024-06-04 43.93 43.93 43.93 43.93 0.0M
2024-06-03 44.55 44.17 44.17 44.17 0.0M
2024-05-29 41.99 41.99 41.99 41.99 0.0M
2024-05-24 43.37 43.37 43.37 43.37 0.0M
2024-05-16 45.93 46.30 45.93 46.30 0.0M
2024-05-14 46.24 46.29 46.29 46.29 0.0M
2024-05-13 45.68 46.10 46.10 46.10 0.0M
2024-05-10 45.83 45.83 45.83 45.83 0.0M
2024-05-09 45.80 45.80 45.80 45.80 0.0M
2024-05-08 46.47 45.96 45.96 45.96 0.0M