Baillie Gifford Shin Nippon PLC (BGS)

BGS
🏛️ イギリス →
133.60
最終更新: 2025-09-29
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
2023-12-29 129.25 133.14 129.25 132.00 0.4M
2023-12-28 128.32 131.78 127.96 131.20 0.5M
2023-12-27 128.19 128.80 127.20 128.80 0.3M
2023-12-22 126.63 128.00 125.70 127.00 0.2M
2023-12-21 126.80 127.77 124.20 127.00 1.5M
2023-12-20 126.80 127.00 124.63 126.60 0.4M
2023-12-19 126.80 126.80 123.80 124.60 0.5M
2023-12-18 126.60 126.60 123.40 124.60 0.3M
2023-12-15 124.25 128.00 123.20 125.60 0.6M
2023-12-14 123.10 125.97 123.10 124.20 0.6M
2023-12-13 123.80 127.20 122.61 123.20 0.6M
2023-12-12 124.82 128.20 123.12 123.60 0.4M
2023-12-11 124.15 124.85 123.21 124.00 0.4M
2023-12-08 123.19 127.80 123.00 123.00 0.4M
2023-12-07 125.00 125.00 122.24 124.80 0.6M
2023-12-06 122.77 125.60 121.60 125.20 0.4M
2023-12-05 123.92 124.40 120.80 124.00 1.4M
2023-12-04 124.42 125.06 124.00 124.60 0.7M
2023-12-01 125.16 126.20 123.80 124.60 0.7M
2023-11-30 125.00 126.20 124.42 125.00 0.4M
2023-11-29 124.67 126.80 124.38 124.60 0.6M
2023-11-28 124.88 126.80 124.20 125.00 0.8M
2023-11-27 124.36 125.80 123.76 124.40 0.4M
2023-11-24 123.52 125.80 123.47 124.60 0.2M
2023-11-23 123.96 125.40 122.80 125.00 0.3M
2023-11-22 124.19 125.80 124.13 125.40 0.3M
2023-11-21 124.09 125.80 123.28 125.00 0.5M
2023-11-20 121.80 124.20 121.20 123.80 0.5M
2023-11-17 123.60 125.00 119.40 124.20 0.5M
2023-11-16 121.81 123.40 121.80 122.80 0.8M
2023-11-15 120.70 123.00 120.20 123.00 0.8M
2023-11-14 120.49 122.20 119.20 120.80 0.3M
2023-11-13 122.07 122.60 120.28 120.80 0.2M
2023-11-10 121.67 122.90 119.40 122.60 0.3M
2023-11-09 121.07 123.20 118.20 123.20 0.5M
2023-11-08 121.56 122.10 120.06 121.60 0.2M
2023-11-07 121.04 122.40 120.00 122.40 0.6M
2023-11-06 121.92 122.60 121.04 122.40 0.9M
2023-11-03 121.00 121.80 120.08 121.20 0.3M
2023-11-02 118.20 120.60 117.20 120.60 0.3M
2023-11-01 119.80 120.26 115.40 119.00 0.5M
2023-10-31 115.62 119.80 115.26 116.60 0.9M
2023-10-30 116.20 117.04 115.40 116.20 0.8M
2023-10-27 115.90 117.20 115.84 117.00 0.8M
2023-10-26 115.82 117.20 115.35 116.00 0.5M
2023-10-25 117.80 119.40 117.00 118.00 0.4M
2023-10-24 116.60 118.00 116.40 117.80 0.8M
2023-10-23 118.80 119.00 117.00 117.00 0.6M
2023-10-20 120.64 120.64 118.80 119.00 1.0M
2023-10-19 121.00 121.20 120.54 121.20 0.8M
2023-10-18 119.88 121.60 119.40 121.40 0.8M
2023-10-17 119.33 121.21 119.33 121.00 0.6M
2023-10-16 121.64 122.80 118.00 119.80 1.0M
2023-10-13 125.30 125.30 122.00 122.40 0.6M
2023-10-12 124.60 125.40 124.20 124.80 0.7M
2023-10-11 124.80 125.30 123.40 123.80 1.5M
2023-10-10 123.52 125.80 123.52 125.00 1.2M
2023-10-09 123.02 125.00 122.20 122.20 0.5M
2023-10-06 122.20 124.20 122.20 123.40 0.3M
2023-10-05 122.80 124.69 122.80 124.20 0.8M
2023-10-04 123.00 123.20 121.60 121.60 0.5M
2023-10-03 126.07 126.40 124.00 124.00 1.1M
2023-10-02 128.50 128.60 126.76 126.80 0.4M
2023-09-29 128.70 128.80 127.95 128.20 0.2M
2023-09-28 129.40 129.71 128.20 128.20 0.1M
2023-09-27 129.00 131.00 129.00 130.40 0.4M
2023-09-26 130.00 130.20 129.00 129.20 1.2M
2023-09-25 130.02 131.00 129.60 131.00 0.6M
2023-09-22 129.40 130.60 129.40 130.00 0.9M
2023-09-21 130.30 133.00 129.14 129.60 0.3M
2023-09-20 133.03 133.03 130.78 131.80 0.4M
2023-09-19 132.24 133.27 131.20 132.60 0.4M
2023-09-18 132.69 135.00 131.00 131.80 0.7M
2023-09-15 133.78 135.20 131.40 133.00 1.0M
2023-09-14 132.60 134.80 132.60 134.80 0.4M
2023-09-13 132.51 133.60 131.64 132.80 0.7M
2023-09-12 134.26 135.60 133.60 133.80 0.4M
2023-09-11 132.97 135.80 132.97 133.80 0.5M
2023-09-08 135.40 135.40 133.86 134.40 0.4M
2023-09-07 132.86 136.50 132.86 136.00 0.7M
2023-09-06 133.80 136.20 133.80 136.20 0.4M
2023-09-05 133.60 136.00 133.60 136.00 0.5M
2023-09-04 132.94 136.80 132.94 134.40 0.3M
2023-09-01 134.36 136.40 134.36 135.20 0.2M
2023-08-31 131.45 135.00 131.45 134.80 0.3M
2023-08-30 132.00 133.00 131.60 133.00 0.5M
2023-08-29 130.50 132.80 129.82 132.20 0.5M
2023-08-25 128.00 130.60 127.98 130.60 1.0M
2023-08-24 131.58 131.58 129.00 129.00 0.4M
2023-08-23 127.73 131.40 127.73 130.40 0.7M
2023-08-22 126.00 128.41 126.00 127.80 0.3M
2023-08-21 125.62 127.29 125.40 126.00 0.7M
2023-08-18 126.70 126.96 125.66 126.20 0.7M
2023-08-17 129.26 129.26 127.20 127.60 0.3M
2023-08-16 131.40 131.80 129.20 129.60 0.2M
2023-08-15 134.20 136.20 132.00 132.00 1.3M
2023-08-14 135.00 135.99 134.20 134.20 0.3M
2023-08-11 136.45 137.56 135.60 135.60 1.2M
2023-08-10 136.00 138.40 135.57 136.60 0.4M
2023-08-09 135.60 136.44 135.14 135.20 1.4M
2023-08-08 136.10 137.80 135.40 135.80 0.4M
2023-08-07 136.79 137.80 135.40 136.20 0.7M
2023-08-04 136.70 138.40 134.65 135.80 0.4M
2023-08-03 135.98 137.44 134.20 134.20 0.5M
2023-08-02 138.38 138.77 135.80 137.20 0.4M
2023-08-01 138.52 141.00 138.00 141.00 0.8M
2023-07-31 140.96 140.96 137.80 139.00 1.2M
2023-07-28 140.46 142.00 140.29 140.60 0.6M
2023-07-27 139.80 140.80 138.42 140.00 0.2M
2023-07-26 137.50 138.48 137.00 138.20 0.9M
2023-07-25 137.87 140.80 137.40 137.40 0.2M
2023-07-24 138.00 138.60 137.21 137.60 0.4M
2023-07-21 138.85 139.95 137.31 138.00 0.4M
2023-07-20 139.00 141.80 138.60 139.00 0.3M
2023-07-19 140.94 142.00 139.40 140.40 0.3M
2023-07-18 137.27 141.80 136.88 140.20 0.6M
2023-07-17 137.53 141.80 136.81 137.20 0.5M
2023-07-14 136.00 140.00 136.00 138.00 0.5M
2023-07-13 139.09 139.14 137.65 138.60 0.4M
2023-07-12 137.96 140.80 137.15 138.60 0.3M
2023-07-11 137.15 138.80 137.15 138.40 2.8M
2023-07-10 137.40 140.60 135.40 137.80 0.5M
2023-07-07 135.92 138.00 135.92 137.70 0.3M
2023-07-06 139.00 142.37 136.00 136.20 0.3M
2023-07-05 141.00 141.80 139.40 139.80 0.3M
2023-07-04 142.15 142.40 140.62 141.00 0.4M
2023-07-03 140.29 144.60 139.60 142.00 0.2M
2023-06-30 140.22 142.40 140.15 140.80 0.2M
2023-06-29 140.80 142.33 140.40 141.40 0.3M
2023-06-28 138.56 143.80 138.56 141.80 0.3M
2023-06-27 139.96 141.40 138.00 138.20 0.2M
2023-06-26 140.50 141.60 138.58 139.40 1.8M
2023-06-23 144.10 144.10 140.00 140.00 0.7M
2023-06-22 146.29 147.60 145.00 145.00 0.4M
2023-06-21 145.87 148.40 145.21 147.40 0.7M
2023-06-20 143.02 146.80 143.02 146.00 0.5M
2023-06-19 144.82 145.35 143.28 143.60 0.8M
2023-06-16 145.60 148.39 144.60 144.60 0.5M
2023-06-15 147.73 149.05 145.20 146.00 0.4M
2023-06-14 148.38 149.78 147.20 147.20 0.3M
2023-06-13 147.14 150.80 146.87 148.80 0.4M
2023-06-12 145.12 147.07 144.80 146.40 0.4M
2023-06-09 144.68 146.91 144.40 145.40 0.1M
2023-06-08 145.40 145.60 143.00 145.00 0.2M
2023-06-07 148.13 149.80 145.21 146.80 0.5M
2023-06-06 148.63 149.80 146.20 148.40 0.5M
2023-06-05 146.00 148.00 145.00 147.20 0.3M
2023-06-02 142.00 145.90 141.12 145.30 0.4M
2023-06-01 140.21 142.60 139.80 142.00 0.6M
2023-05-31 140.00 143.00 139.04 139.20 0.3M
2023-05-30 142.00 146.00 139.21 140.60 0.9M
2023-05-26 142.68 145.75 141.71 142.00 0.6M
2023-05-25 144.20 144.46 142.60 142.60 0.2M
2023-05-24 144.20 145.44 143.06 143.40 0.3M
2023-05-23 145.39 148.60 144.80 145.00 0.4M
2023-05-22 146.12 149.00 145.62 146.60 0.5M
2023-05-19 145.74 148.27 145.20 146.40 0.5M
2023-05-18 146.40 146.80 145.20 146.00 0.3M
2023-05-17 145.49 146.40 145.20 146.00 0.2M
2023-05-16 146.94 147.60 145.60 145.60 0.1M
2023-05-15 147.00 148.02 145.40 146.60 0.4M
2023-05-12 145.92 148.60 145.92 148.00 0.4M
2023-05-11 147.11 148.40 146.60 147.20 0.6M
2023-05-10 145.80 148.20 144.60 147.60 0.5M
2023-05-09 146.20 149.40 146.20 148.00 0.5M
2023-05-05 144.40 146.39 144.40 145.40 0.2M
2023-05-04 144.82 145.71 144.29 144.60 0.4M
2023-05-03 149.40 149.40 144.40 145.00 0.3M
2023-05-02 146.28 147.50 144.40 144.40 0.4M
2023-04-28 146.70 147.40 144.00 145.20 0.6M
2023-04-27 146.16 146.54 145.00 145.60 0.9M
2023-04-26 146.69 148.20 144.60 144.60 1.0M
2023-04-25 148.04 149.40 146.20 148.20 0.3M
2023-04-24 146.60 149.00 146.60 148.60 0.7M
2023-04-21 147.06 149.20 146.96 148.20 0.2M
2023-04-20 146.20 149.00 146.20 147.70 0.4M
2023-04-19 146.81 147.99 146.20 146.60 0.4M
2023-04-18 148.09 149.00 148.00 148.40 0.5M
2023-04-17 150.00 150.00 147.80 148.70 0.3M
2023-04-14 147.55 149.60 147.50 148.60 0.5M
2023-04-13 149.00 149.00 146.58 148.00 0.6M
2023-04-12 147.03 148.60 146.47 147.20 0.5M
2023-04-11 147.50 149.00 146.40 146.40 0.2M
2023-04-06 150.35 151.60 146.20 147.00 0.3M
2023-04-05 149.23 151.00 148.20 149.00 0.6M
2023-04-04 156.02 156.02 150.40 151.40 0.5M
2023-04-03 152.10 155.80 152.10 153.30 1.2M
2023-03-31 153.48 154.31 151.40 153.00 0.8M
2023-03-30 152.80 155.20 151.60 152.80 0.6M
2023-03-29 152.33 153.71 151.75 153.60 0.5M
2023-03-28 154.16 154.40 150.20 151.40 0.4M
2023-03-27 155.80 155.80 152.20 153.00 0.3M
2023-03-24 152.89 154.44 152.89 153.60 0.6M
2023-03-23 151.77 153.60 151.61 152.40 0.4M
2023-03-22 150.86 151.80 150.30 151.00 0.4M
2023-03-21 150.20 152.00 150.20 151.00 0.5M
2023-03-20 149.64 151.33 149.42 150.60 1.7M
2023-03-17 153.11 153.84 151.00 151.00 0.4M
2023-03-16 150.88 155.20 150.40 152.00 0.8M
2023-03-15 151.02 153.64 149.63 150.80 0.5M
2023-03-14 154.20 154.39 150.38 152.40 0.4M
2023-03-13 156.00 157.37 152.99 153.80 0.5M
2023-03-10 156.76 159.80 155.10 156.60 0.6M
2023-03-09 159.05 161.40 159.00 160.80 0.6M
2023-03-08 160.00 160.18 157.60 159.80 0.3M
2023-03-07 157.30 160.00 157.30 159.00 0.8M
2023-03-06 155.40 158.80 155.22 157.60 0.5M
2023-03-03 154.50 157.44 154.37 157.00 0.3M
2023-03-02 154.18 155.80 153.80 155.00 0.6M
2023-03-01 153.81 156.20 153.00 155.00 0.2M
2023-02-28 153.28 154.44 152.40 154.00 0.3M
2023-02-27 152.20 154.00 152.20 153.60 0.3M
2023-02-24 153.53 156.80 152.40 152.40 2.3M
2023-02-23 153.50 156.60 153.47 154.00 3.5M
2023-02-22 154.76 155.28 152.81 154.00 0.4M
2023-02-21 157.40 158.60 154.80 155.00 0.5M
2023-02-20 157.10 159.00 156.00 158.00 0.6M
2023-02-17 158.96 159.00 155.80 157.40 5.0M
2023-02-16 158.47 159.80 158.20 159.20 0.8M
2023-02-15 158.03 159.20 157.80 158.80 0.3M
2023-02-14 159.62 161.80 158.52 158.60 0.3M
2023-02-13 163.80 163.80 158.20 160.20 0.5M
2023-02-10 161.51 162.20 160.20 162.30 0.4M
2023-02-09 160.06 162.60 160.06 161.80 0.3M
2023-02-08 161.50 163.40 159.95 160.60 0.6M
2023-02-07 158.70 163.60 158.55 161.30 0.2M
2023-02-06 163.87 163.87 158.00 161.00 1.0M
2023-02-03 164.00 164.00 161.60 163.80 0.5M
2023-02-02 159.86 163.80 159.86 163.20 0.4M
2023-02-01 159.23 160.80 158.27 160.80 0.4M
2023-01-31 158.92 161.40 158.20 158.80 0.2M
2023-01-30 158.30 160.00 157.45 158.80 0.7M
2023-01-27 158.69 160.00 158.38 158.70 0.3M
2023-01-26 159.19 159.19 157.59 159.00 0.3M
2023-01-25 157.00 159.12 157.00 158.20 0.2M
2023-01-24 156.17 159.10 156.17 158.00 0.4M
2023-01-23 156.20 158.00 155.30 156.80 0.5M
2023-01-20 154.90 157.60 153.45 157.60 0.3M
2023-01-19 154.30 156.00 154.00 155.00 0.6M
2023-01-18 153.40 156.83 153.20 154.00 0.2M
2023-01-17 156.53 158.20 153.20 153.80 0.2M
2023-01-16 153.17 155.60 152.40 153.20 0.8M
2023-01-13 155.08 156.34 153.00 156.20 0.4M
2023-01-12 153.63 156.20 152.50 155.60 0.7M
2023-01-11 152.17 155.60 151.54 154.00 0.4M
2023-01-10 153.10 153.80 150.40 151.20 0.6M
2023-01-09 151.42 153.46 150.75 151.00 0.5M
2023-01-06 151.42 152.90 150.70 151.80 0.2M
2023-01-05 154.77 156.80 150.60 151.00 0.6M
2023-01-04 157.40 157.40 152.06 153.00 0.4M
2023-01-03 152.04 157.20 151.20 155.40 0.8M