B90 Holdings PLC (B90)

B90
🏛️ イギリス →
4.35
最終更新: 2025-10-02
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 4.55 4.79 4.79 4.55 0.0M
2023-12-28 4.50 4.80 4.80 4.50 0.0M
2023-12-27 4.50 4.50 4.20 4.50 0.1M
2023-12-22 4.50 4.20 4.20 4.50 0.0M
2023-12-21 4.50 4.50 4.50 4.50 0.0M
2023-12-20 4.50 4.50 4.50 4.50 0.0M
2023-12-19 4.50 4.80 4.80 4.50 0.0M
2023-12-18 4.50 4.80 4.60 4.80 0.8M
2023-12-15 4.50 4.50 4.50 4.50 0.1M
2023-12-14 4.50 4.30 4.30 4.50 0.0M
2023-12-13 4.60 5.00 4.90 4.50 0.1M
2023-12-12 4.60 4.30 4.20 4.60 0.0M
2023-12-11 4.60 4.50 4.20 4.60 0.0M
2023-12-08 4.60 5.00 4.60 4.60 1.5M
2023-12-07 4.60 4.90 4.90 4.60 0.1M
2023-12-06 4.60 4.60 4.60 4.60 0.0M
2023-12-05 4.60 4.84 4.60 4.60 0.0M
2023-12-04 4.60 4.90 4.84 4.60 0.5M
2023-12-01 4.60 4.60 4.60 4.60 0.0M
2023-11-30 4.35 4.90 4.40 4.60 1.1M
2023-11-29 4.35 4.45 4.14 4.35 0.1M
2023-11-28 4.60 4.30 4.20 4.30 0.0M
2023-11-27 4.60 4.60 4.60 4.60 0.0M
2023-11-24 4.60 4.75 4.22 4.60 0.0M
2023-11-23 4.60 5.00 4.20 4.60 0.1M
2023-11-22 4.60 4.60 4.60 4.60 0.0M
2023-11-21 4.60 5.00 4.20 4.60 0.1M
2023-11-20 4.80 4.90 4.50 4.60 0.1M
2023-11-17 4.80 4.80 4.80 4.80 0.0M
2023-11-16 4.80 4.90 4.90 4.80 0.0M
2023-11-15 4.80 4.80 4.80 4.80 0.0M
2023-11-14 4.80 5.00 4.60 4.80 1.4M
2023-11-13 4.80 5.00 5.00 4.80 0.1M
2023-11-10 4.80 4.60 4.60 4.80 0.0M
2023-11-09 4.80 4.80 4.80 4.80 0.0M
2023-11-08 4.80 4.80 4.80 4.80 0.0M
2023-11-07 4.80 4.80 4.80 4.80 0.0M
2023-11-06 4.80 4.68 4.62 4.80 0.1M
2023-11-03 4.80 4.80 4.80 4.80 0.0M
2023-11-02 4.80 4.80 4.80 4.80 0.0M
2023-11-01 4.80 4.80 4.60 4.80 0.1M
2023-10-31 4.80 4.80 4.80 4.80 0.0M
2023-10-30 4.80 4.80 4.80 4.80 0.0M
2023-10-27 4.80 4.60 4.60 4.80 0.0M
2023-10-26 4.80 4.90 4.90 4.80 0.0M
2023-10-25 4.80 4.80 4.80 4.80 0.0M
2023-10-24 4.80 4.80 4.80 4.80 0.0M
2023-10-23 4.80 4.60 4.60 4.80 0.0M
2023-10-20 4.80 4.80 4.64 4.80 0.1M
2023-10-19 4.80 4.60 4.60 4.80 0.0M
2023-10-18 4.80 4.64 4.64 4.80 0.0M
2023-10-17 5.15 5.20 4.76 4.80 1.8M
2023-10-16 5.15 5.15 5.15 5.15 0.0M
2023-10-13 5.15 5.50 5.44 5.15 0.7M
2023-10-12 5.15 5.15 5.15 5.15 0.0M
2023-10-11 5.15 5.15 5.15 5.15 0.0M
2023-10-10 5.15 4.80 4.80 5.15 0.0M
2023-10-09 5.25 5.00 4.84 5.15 0.1M
2023-10-06 5.25 5.17 5.17 5.25 0.1M
2023-10-05 5.38 5.30 5.00 5.25 0.1M
2023-10-04 5.63 5.50 5.40 5.38 1.3M
2023-10-03 5.63 5.50 5.50 5.63 0.2M
2023-10-02 5.75 5.50 5.50 5.63 0.1M
2023-09-29 5.75 5.65 5.65 5.75 1.1M
2023-09-28 5.88 5.75 5.65 5.75 0.1M
2023-09-27 5.88 5.75 5.75 5.88 0.1M
2023-09-26 5.88 5.95 5.75 5.88 0.2M
2023-09-25 5.88 5.85 5.75 5.88 1.6M
2023-09-22 5.88 5.80 5.75 5.88 0.2M
2023-09-21 5.98 6.20 5.75 5.88 0.5M
2023-09-20 5.98 6.20 5.80 6.00 2.3M
2023-09-19 5.88 6.20 5.80 5.98 0.6M
2023-09-18 5.75 6.19 5.62 5.88 1.7M
2023-09-15 5.75 6.20 5.60 6.20 1.2M
2023-09-14 6.10 6.10 6.10 6.10 0.0M
2023-09-13 6.10 6.10 6.10 6.10 0.0M
2023-09-12 6.10 6.10 6.10 6.10 0.0M
2023-09-11 6.10 6.00 6.00 6.10 0.0M
2023-09-08 6.10 6.00 6.00 6.10 0.0M
2023-09-07 6.20 6.10 6.10 6.10 0.0M
2023-09-06 6.20 6.20 6.20 6.20 0.0M
2023-09-05 6.40 6.53 6.00 6.30 0.2M
2023-09-04 6.40 6.75 6.70 6.40 1.9M
2023-09-01 6.40 6.08 6.08 6.40 0.0M
2023-08-31 6.75 6.90 6.10 6.40 0.1M
2023-08-30 6.75 6.75 6.50 6.60 0.1M
2023-08-29 6.75 6.75 6.50 6.75 0.0M
2023-08-25 6.75 6.75 6.75 6.75 0.0M
2023-08-24 6.75 6.75 6.75 6.75 0.0M
2023-08-23 6.75 6.90 6.90 6.75 0.0M
2023-08-22 6.75 6.75 6.75 6.75 0.0M
2023-08-21 6.88 6.50 6.50 6.75 0.0M
2023-08-18 6.88 6.88 6.88 6.88 0.0M
2023-08-17 6.88 6.88 6.88 6.88 0.0M
2023-08-16 6.88 6.88 6.88 6.88 0.0M
2023-08-15 6.75 6.81 6.70 6.70 0.1M
2023-08-14 6.75 6.88 6.80 6.75 0.1M
2023-08-11 6.88 7.13 7.00 6.75 0.0M
2023-08-10 7.13 7.00 7.00 7.13 0.0M
2023-08-09 7.25 7.43 7.00 7.13 0.1M
2023-08-08 7.25 7.25 7.00 7.25 0.1M
2023-08-07 7.25 7.50 7.00 7.25 1.1M
2023-08-04 7.13 7.35 6.80 7.25 0.7M
2023-08-03 6.75 7.50 7.00 7.13 0.1M
2023-08-02 6.75 7.00 7.00 6.75 0.1M
2023-08-01 6.75 6.75 6.75 6.75 0.0M
2023-07-31 6.75 6.75 6.75 6.75 0.0M
2023-07-28 7.30 7.15 7.00 6.85 0.2M
2023-07-27 7.30 7.30 7.30 7.30 0.0M
2023-07-26 7.30 7.30 7.30 7.30 0.0M
2023-07-25 7.30 7.15 7.15 7.30 0.0M
2023-07-24 7.30 7.35 7.35 7.30 0.1M
2023-07-21 7.30 7.30 7.30 7.30 0.0M
2023-07-20 7.30 7.30 7.30 7.30 0.0M
2023-07-19 7.30 7.15 7.15 7.30 1.1M
2023-07-18 7.30 7.00 7.00 7.30 0.0M
2023-07-17 7.30 7.60 7.60 7.30 0.0M
2023-07-14 7.30 7.01 7.01 7.30 0.0M
2023-07-13 7.30 7.30 7.15 7.30 0.0M
2023-07-12 7.50 7.60 7.60 7.30 0.0M
2023-07-11 7.30 7.30 7.30 7.30 0.0M
2023-07-10 7.40 7.80 7.12 7.40 0.0M
2023-07-07 7.25 7.75 7.10 7.10 1.1M
2023-07-06 7.25 7.10 7.05 7.25 0.0M
2023-07-05 7.50 7.10 7.10 7.50 0.5M
2023-07-04 7.75 7.80 7.30 7.30 0.1M
2023-07-03 7.75 7.65 7.65 7.75 0.0M
2023-06-30 7.75 8.00 7.50 7.75 1.0M
2023-06-29 7.98 8.40 8.40 8.10 0.1M
2023-06-28 7.98 7.86 7.75 7.98 0.0M
2023-06-27 7.98 8.20 7.86 7.98 0.8M
2023-06-26 7.88 8.00 7.78 7.98 0.1M
2023-06-23 7.88 7.88 7.88 7.88 0.0M
2023-06-22 7.88 7.88 7.88 7.88 0.0M
2023-06-21 7.88 7.78 7.78 7.88 0.0M
2023-06-20 7.88 7.85 7.85 7.88 0.0M
2023-06-19 7.88 7.78 7.78 7.88 0.0M
2023-06-16 7.88 7.83 7.83 7.88 1.6M
2023-06-15 7.88 8.00 8.00 7.88 0.0M
2023-06-14 7.88 8.00 7.83 7.88 0.0M
2023-06-13 7.88 7.88 7.88 7.88 0.0M
2023-06-12 7.88 8.00 8.00 7.88 0.0M
2023-06-09 7.88 7.88 7.88 7.88 0.0M
2023-06-08 7.88 8.00 7.83 7.88 0.1M
2023-06-07 7.88 7.85 7.75 7.88 0.7M
2023-06-06 7.88 8.00 7.86 7.88 0.2M
2023-06-05 7.88 7.85 7.85 7.88 0.0M
2023-06-02 7.88 7.81 7.75 7.88 0.7M
2023-06-01 8.20 8.03 7.90 7.88 0.2M
2023-05-31 8.20 8.20 8.15 8.20 1.0M
2023-05-30 8.20 8.03 8.00 8.20 0.0M
2023-05-26 8.53 8.57 8.00 8.20 0.5M
2023-05-25 8.53 8.50 8.50 8.53 0.0M
2023-05-24 8.53 8.25 8.25 8.53 0.7M
2023-05-23 8.65 8.80 8.25 8.53 0.0M
2023-05-22 8.65 8.80 8.50 8.65 0.0M
2023-05-19 8.65 8.80 8.50 8.65 0.7M
2023-05-18 8.65 8.75 8.50 8.65 0.2M
2023-05-17 8.65 8.80 8.50 8.50 0.7M
2023-05-16 8.38 8.80 8.45 8.65 0.6M
2023-05-15 8.38 8.50 8.25 8.38 0.0M
2023-05-12 8.38 8.50 8.25 8.38 0.1M
2023-05-11 8.38 8.50 8.40 8.38 0.1M
2023-05-10 8.60 8.50 8.25 8.38 0.1M
2023-05-09 8.60 8.70 8.50 8.60 0.9M
2023-05-05 8.60 8.80 8.45 8.50 0.5M
2023-05-04 8.35 8.85 8.25 8.50 2.1M
2023-05-03 8.35 8.50 8.20 8.35 0.7M
2023-05-02 8.35 8.50 8.20 8.35 0.6M
2023-04-28 8.35 8.50 8.35 8.35 0.4M
2023-04-27 8.35 8.50 8.20 8.35 0.6M
2023-04-26 7.75 8.40 7.71 8.30 0.9M
2023-04-25 8.03 8.50 7.80 8.05 0.7M
2023-04-24 7.25 8.20 7.40 8.00 0.5M
2023-04-21 7.25 7.50 7.20 7.25 0.4M
2023-04-20 6.38 7.70 6.50 7.70 1.5M
2023-04-19 6.20 6.70 6.10 6.38 0.7M
2023-04-18 6.20 6.40 6.14 6.20 0.3M
2023-04-17 5.95 6.40 6.20 6.20 0.4M
2023-04-14 6.20 6.38 6.00 6.20 0.1M
2023-04-13 6.20 6.41 6.20 6.20 0.3M
2023-04-12 6.20 6.20 6.00 6.20 0.1M
2023-04-11 6.20 6.20 6.00 6.20 0.0M
2023-04-06 6.20 6.28 6.00 6.20 0.1M
2023-04-05 4.85 6.30 5.00 6.20 1.4M
2023-04-04 4.75 5.00 4.75 4.85 0.4M
2023-04-03 4.75 4.75 4.75 4.75 0.0M
2023-03-31 4.75 5.00 4.50 4.75 0.2M
2023-03-30 4.75 5.00 4.50 4.75 0.7M
2023-03-29 4.75 5.00 4.50 4.75 0.1M
2023-03-28 4.75 4.80 4.50 4.75 0.7M
2023-03-27 4.75 5.00 4.99 4.75 0.0M
2023-03-24 4.75 4.85 4.50 4.75 0.2M
2023-03-23 4.75 5.00 4.50 4.75 0.5M
2023-03-22 4.90 5.00 4.80 4.75 0.2M
2023-03-21 5.10 5.20 5.00 5.10 0.6M
2023-03-20 5.90 5.80 5.10 5.30 0.5M
2023-03-17 6.20 6.28 6.00 6.15 0.4M
2023-03-16 6.20 6.40 6.00 6.20 0.4M
2023-03-15 6.20 6.40 6.35 6.20 0.2M
2023-03-14 6.20 6.40 6.00 6.20 0.1M
2023-03-13 6.40 6.60 6.00 6.20 0.2M
2023-03-10 6.30 6.60 6.00 6.40 0.3M
2023-03-09 6.35 6.70 6.00 6.35 0.1M
2023-03-08 6.95 7.20 6.01 6.35 0.4M
2023-03-07 6.45 7.10 6.55 7.10 1.2M
2023-03-06 6.30 6.99 6.30 6.45 0.2M
2023-03-03 6.10 6.65 6.06 6.25 0.2M
2023-03-02 5.95 6.40 5.85 6.10 0.1M
2023-03-01 6.20 6.40 5.60 5.95 0.1M
2023-02-28 5.95 6.40 5.60 6.20 0.1M
2023-02-27 5.95 6.40 6.37 5.95 0.0M
2023-02-24 5.75 6.40 5.63 6.10 0.1M
2023-02-23 5.40 6.20 5.00 5.75 0.5M
2023-02-22 5.80 5.92 5.00 5.40 0.2M
2023-02-21 4.50 6.00 4.90 5.90 0.7M
2023-02-20 3.88 4.50 3.85 4.50 0.3M
2023-02-17 3.88 4.00 3.89 3.88 0.3M
2023-02-16 3.88 3.95 3.93 3.88 0.3M
2023-02-15 3.88 3.80 3.80 3.88 0.0M
2023-02-14 3.88 3.94 3.94 3.88 0.0M
2023-02-13 3.88 3.80 3.80 3.88 0.0M
2023-02-10 3.88 4.00 3.75 3.88 0.1M
2023-02-09 3.88 3.94 3.80 3.88 0.0M
2023-02-08 3.63 3.90 3.75 3.75 0.2M
2023-02-07 3.25 3.81 3.25 3.63 0.4M
2023-02-06 2.88 3.25 2.82 3.25 0.2M
2023-02-03 2.75 3.00 2.75 2.88 0.3M
2023-02-02 2.75 3.14 2.75 2.75 0.1M
2023-02-01 2.75 3.00 2.60 2.88 0.4M
2023-01-31 2.75 2.70 2.70 2.75 0.1M
2023-01-30 2.75 2.95 2.95 2.75 0.0M
2023-01-27 2.75 2.95 2.60 2.75 0.3M
2023-01-26 2.63 2.78 2.40 2.75 0.7M
2023-01-25 2.63 2.36 2.25 2.63 0.2M
2023-01-24 2.63 2.63 2.63 2.63 0.0M
2023-01-23 2.63 2.28 2.25 2.63 0.2M
2023-01-20 2.63 2.63 2.63 2.63 0.0M
2023-01-19 2.63 2.30 2.25 2.63 0.4M
2023-01-18 2.63 2.50 2.25 2.63 0.3M
2023-01-17 2.63 2.35 2.35 2.63 0.1M
2023-01-16 2.75 2.60 2.50 2.75 0.1M
2023-01-13 2.50 2.70 2.50 2.75 0.5M
2023-01-12 2.38 2.50 2.25 2.50 0.3M
2023-01-11 2.38 2.38 2.38 2.38 0.0M
2023-01-10 2.25 2.42 2.25 2.25 0.2M
2023-01-09 2.25 2.00 2.00 2.25 0.1M
2023-01-06 2.25 2.00 2.00 2.25 0.1M
2023-01-05 2.25 2.20 2.10 2.25 0.0M
2023-01-04 2.63 2.55 2.30 2.25 0.1M
2023-01-03 2.63 2.50 2.50 2.63 0.0M