Bakkavor Group PLC (BAKK)

BAKK
🏛️ イギリス →
213.00
最終更新: 2025-09-30
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 81.60 83.40 80.00 81.00 0.1M
2023-12-28 83.50 84.80 80.60 81.00 0.3M
2023-12-27 81.40 84.00 81.40 82.00 0.1M
2023-12-22 84.32 84.80 81.20 81.80 0.0M
2023-12-21 83.57 86.80 82.00 83.00 0.1M
2023-12-20 84.00 85.80 82.40 82.80 0.2M
2023-12-19 81.20 86.80 81.20 82.00 0.2M
2023-12-18 81.20 86.80 81.20 83.00 0.1M
2023-12-15 81.20 86.80 81.20 84.00 0.2M
2023-12-14 84.40 86.80 81.20 84.00 0.1M
2023-12-13 82.00 85.80 82.00 83.20 0.2M
2023-12-12 81.20 86.80 81.20 84.00 0.2M
2023-12-11 82.00 85.82 82.00 84.00 0.2M
2023-12-08 81.20 84.00 81.20 83.80 0.4M
2023-12-07 81.20 84.32 81.20 84.00 0.4M
2023-12-06 81.00 85.00 81.00 83.40 0.1M
2023-12-05 84.00 85.00 82.40 84.60 0.2M
2023-12-04 89.00 89.00 82.40 85.00 0.3M
2023-12-01 82.00 88.00 82.00 85.00 0.2M
2023-11-30 86.20 89.80 84.00 84.60 0.3M
2023-11-29 85.80 86.00 83.33 86.00 0.4M
2023-11-28 86.20 86.20 85.00 86.00 0.2M
2023-11-27 86.10 88.80 85.60 86.00 0.2M
2023-11-24 87.36 89.80 85.80 86.40 0.1M
2023-11-23 86.17 90.00 85.00 85.60 0.1M
2023-11-22 86.00 87.30 83.20 85.00 0.5M
2023-11-21 85.99 86.50 82.20 85.00 0.5M
2023-11-20 84.00 89.00 84.00 85.40 0.5M
2023-11-17 89.10 89.10 83.60 86.00 1.1M
2023-11-16 86.54 89.20 83.20 89.20 0.1M
2023-11-15 88.00 88.80 86.40 87.60 0.3M
2023-11-14 86.00 88.60 84.94 88.60 0.1M
2023-11-13 84.80 87.40 80.80 87.40 0.2M
2023-11-10 84.40 86.00 83.00 85.00 0.1M
2023-11-09 84.20 87.80 82.08 85.00 0.1M
2023-11-08 80.60 87.00 80.60 84.60 0.1M
2023-11-07 85.20 85.20 83.20 84.80 0.0M
2023-11-06 85.61 86.31 82.00 85.80 0.1M
2023-11-03 84.00 91.00 84.00 86.00 0.1M
2023-11-02 84.00 90.60 84.00 85.60 0.2M
2023-11-01 88.00 88.00 86.00 86.40 0.2M
2023-10-31 84.40 88.80 84.40 88.00 0.5M
2023-10-30 85.00 87.08 84.00 84.40 0.1M
2023-10-27 85.80 87.60 84.40 84.40 0.1M
2023-10-26 91.80 91.80 85.80 85.80 0.1M
2023-10-25 90.00 95.40 87.20 87.20 0.3M
2023-10-24 90.00 92.00 89.11 89.20 0.2M
2023-10-23 91.40 91.40 90.00 90.00 0.0M
2023-10-20 95.80 95.80 90.20 91.40 0.0M
2023-10-19 95.50 95.50 90.20 90.20 0.4M
2023-10-18 92.00 96.20 92.00 92.00 0.1M
2023-10-17 93.00 95.80 91.50 92.40 0.8M
2023-10-16 93.44 94.20 91.20 92.80 0.2M
2023-10-13 93.80 94.20 91.00 91.00 0.2M
2023-10-12 93.00 94.20 93.00 93.80 0.2M
2023-10-11 96.62 98.60 93.00 94.00 0.2M
2023-10-10 95.00 98.60 95.00 95.80 0.1M
2023-10-09 97.00 98.60 94.60 95.60 0.0M
2023-10-06 98.80 98.80 94.00 95.00 0.1M
2023-10-05 97.50 98.80 94.00 96.00 0.2M
2023-10-04 96.04 96.80 93.20 93.20 0.3M
2023-10-03 94.00 95.00 93.00 93.60 0.9M
2023-10-02 95.00 95.60 93.20 95.60 0.1M
2023-09-29 93.80 96.20 91.40 95.80 0.1M
2023-09-28 98.80 98.80 91.77 94.00 0.0M
2023-09-27 92.00 94.00 91.60 93.00 0.0M
2023-09-26 94.12 95.00 92.00 94.00 0.1M
2023-09-25 94.20 97.00 93.61 95.00 0.0M
2023-09-22 94.36 95.00 91.00 94.20 0.2M
2023-09-21 95.00 96.00 92.50 94.00 0.1M
2023-09-20 96.80 96.80 95.49 96.00 0.0M
2023-09-19 96.00 96.80 95.00 96.20 0.1M
2023-09-18 96.60 97.60 95.00 95.20 0.1M
2023-09-15 99.34 99.48 94.80 95.20 0.3M
2023-09-14 96.84 98.60 93.80 98.60 1.5M
2023-09-13 101.00 101.00 93.20 99.80 0.1M
2023-09-12 99.62 102.50 99.62 102.50 0.1M
2023-09-11 99.40 101.60 99.40 101.00 0.1M
2023-09-08 101.95 102.00 99.20 101.00 0.1M
2023-09-07 101.86 102.00 99.50 101.00 0.0M
2023-09-06 104.25 106.50 99.21 101.00 2.1M
2023-09-05 99.81 101.00 96.40 99.00 0.1M
2023-09-04 97.87 100.00 96.60 98.00 0.0M
2023-09-01 98.00 100.48 97.80 97.80 0.0M
2023-08-31 100.00 100.00 96.20 100.00 0.0M
2023-08-30 98.00 103.00 96.40 99.80 0.1M
2023-08-29 96.80 99.80 95.80 99.80 0.1M
2023-08-25 100.00 100.00 96.00 97.00 0.0M
2023-08-24 102.00 102.50 96.00 96.20 0.0M
2023-08-23 97.00 102.00 95.00 100.50 0.0M
2023-08-22 105.50 105.50 95.20 98.40 0.0M
2023-08-21 100.50 103.50 96.60 98.60 0.0M
2023-08-18 104.50 104.50 99.86 100.00 0.1M
2023-08-17 100.00 105.50 100.00 103.00 0.0M
2023-08-16 100.00 105.50 98.80 101.50 0.1M
2023-08-15 103.70 105.50 100.00 103.00 1.1M
2023-08-14 103.52 105.50 100.00 101.00 0.0M
2023-08-11 103.00 104.00 100.00 102.50 0.0M
2023-08-10 104.00 105.50 102.00 103.50 0.0M
2023-08-09 103.50 105.50 99.29 105.50 0.0M
2023-08-08 104.24 104.24 100.00 100.00 0.0M
2023-08-07 104.42 105.50 100.50 100.50 0.0M
2023-08-04 104.00 105.00 100.50 105.00 0.0M
2023-08-03 98.20 104.50 98.20 103.00 0.1M
2023-08-02 99.20 103.50 98.00 99.00 0.4M
2023-08-01 106.00 106.00 98.20 99.20 0.0M
2023-07-31 100.50 104.50 100.50 100.50 0.0M
2023-07-28 105.06 110.00 99.00 100.50 0.1M
2023-07-27 102.00 107.00 96.80 107.00 0.1M
2023-07-26 105.00 105.00 96.80 101.00 0.1M
2023-07-25 99.64 101.00 97.71 101.00 0.0M
2023-07-24 102.50 103.50 99.00 101.00 0.1M
2023-07-21 101.50 105.50 100.50 105.50 0.1M
2023-07-20 103.75 105.50 100.50 103.00 0.1M
2023-07-19 104.50 106.00 98.14 101.50 0.1M
2023-07-18 95.20 108.00 95.20 100.00 0.2M
2023-07-17 94.06 98.40 93.20 98.40 0.1M
2023-07-14 96.20 97.20 94.20 94.20 0.0M
2023-07-13 97.20 98.40 94.20 97.20 0.0M
2023-07-12 100.00 100.00 96.12 96.40 0.1M
2023-07-11 92.75 96.60 92.40 96.60 0.2M
2023-07-10 94.00 95.00 93.40 93.60 0.2M
2023-07-07 94.80 96.80 94.00 94.80 0.0M
2023-07-06 99.28 99.80 94.80 95.20 0.2M
2023-07-05 96.32 100.00 95.00 96.00 0.0M
2023-07-04 95.49 97.80 95.20 95.20 0.0M
2023-07-03 91.40 97.80 91.40 95.20 0.1M
2023-06-30 95.00 97.80 95.00 95.00 0.1M
2023-06-29 95.60 98.00 95.60 96.40 0.0M
2023-06-28 94.40 98.00 94.20 98.00 0.1M
2023-06-27 95.00 102.00 95.00 95.20 0.0M
2023-06-26 98.70 100.00 95.20 95.20 0.1M
2023-06-23 94.86 100.00 93.20 97.40 0.1M
2023-06-22 95.06 100.00 92.20 95.00 0.1M
2023-06-21 97.60 101.00 92.00 98.00 0.2M
2023-06-20 97.80 97.80 92.00 94.60 0.1M
2023-06-19 92.00 97.80 92.00 93.20 0.0M
2023-06-16 96.80 97.00 91.00 92.00 0.1M
2023-06-15 97.00 97.00 91.88 92.00 0.1M
2023-06-14 99.80 99.80 94.00 96.20 0.1M
2023-06-13 97.80 98.60 95.00 98.60 0.1M
2023-06-12 96.20 99.60 94.60 97.00 0.1M
2023-06-09 95.10 99.80 92.00 97.00 0.0M
2023-06-08 95.80 95.80 90.20 95.00 0.1M
2023-06-07 96.00 96.00 91.20 94.60 0.1M
2023-06-06 96.00 96.00 90.00 95.80 0.0M
2023-06-05 95.00 95.00 90.20 92.00 0.1M
2023-06-02 95.00 95.00 92.60 94.60 0.0M
2023-06-01 97.00 97.00 90.00 92.80 0.1M
2023-05-31 94.60 97.00 86.00 90.00 0.1M
2023-05-30 93.80 96.20 91.59 92.20 0.0M
2023-05-26 91.00 95.60 91.00 91.00 0.1M
2023-05-25 97.00 97.00 91.20 94.80 0.0M
2023-05-24 97.00 97.00 91.40 94.40 0.1M
2023-05-23 95.00 95.00 91.80 92.40 0.0M
2023-05-22 92.86 96.80 92.20 92.40 0.1M
2023-05-19 95.80 95.80 91.40 95.00 0.0M
2023-05-18 96.60 96.60 91.40 94.40 0.0M
2023-05-17 92.04 96.60 91.00 92.00 0.0M
2023-05-16 94.80 96.80 93.00 94.40 0.3M
2023-05-15 92.64 96.80 91.20 94.60 0.0M
2023-05-12 95.20 96.60 91.00 91.40 0.0M
2023-05-11 91.76 94.80 91.76 93.00 0.0M
2023-05-10 92.90 98.20 92.40 92.80 0.1M
2023-05-09 95.99 99.00 94.00 94.80 0.0M
2023-05-05 91.00 98.80 91.00 95.60 0.0M
2023-05-04 99.55 103.00 95.60 96.00 0.1M
2023-05-03 95.90 98.00 95.16 95.60 0.1M
2023-05-02 99.00 99.00 95.00 95.00 0.1M
2023-04-28 96.13 101.00 94.90 95.60 0.2M
2023-04-27 92.71 102.00 91.20 95.60 0.1M
2023-04-26 97.75 99.00 94.20 95.80 0.1M
2023-04-25 98.80 98.80 94.40 96.60 0.1M
2023-04-24 94.00 99.00 94.00 98.00 0.2M
2023-04-21 94.40 99.00 94.20 95.20 0.1M
2023-04-20 95.06 99.00 94.40 95.20 0.1M
2023-04-19 97.40 99.00 95.95 98.00 0.1M
2023-04-18 94.30 96.00 91.23 96.00 0.1M
2023-04-17 94.79 95.94 92.20 95.40 0.1M
2023-04-14 95.85 98.80 93.00 93.00 0.3M
2023-04-13 100.50 101.00 97.60 97.60 0.1M
2023-04-12 101.00 101.00 100.00 101.00 0.1M
2023-04-11 99.20 102.00 99.20 101.00 0.0M
2023-04-06 102.50 102.50 100.00 100.50 0.0M
2023-04-05 100.23 104.00 99.81 103.00 0.1M
2023-04-04 104.50 105.00 102.00 103.00 0.1M
2023-04-03 104.50 105.00 103.50 104.00 0.0M
2023-03-31 106.34 106.60 103.20 104.20 0.1M
2023-03-30 106.00 109.80 105.00 105.00 0.1M
2023-03-29 103.00 105.80 102.40 105.00 0.2M
2023-03-28 107.00 107.00 103.00 105.00 0.1M
2023-03-27 109.40 109.40 102.00 105.00 0.1M
2023-03-24 112.83 113.40 108.40 108.40 14.4M
2023-03-23 109.50 120.00 108.20 110.60 0.1M
2023-03-22 106.00 111.80 106.00 109.00 0.0M
2023-03-21 106.20 108.60 106.20 107.60 0.0M
2023-03-20 105.00 108.00 105.00 107.00 0.0M
2023-03-17 105.40 108.60 104.48 108.60 0.3M
2023-03-16 108.00 108.00 104.01 107.00 0.1M
2023-03-15 106.80 108.00 104.00 108.00 0.4M
2023-03-14 100.00 108.00 100.00 107.80 0.0M
2023-03-13 107.00 111.80 102.20 105.00 0.2M
2023-03-10 107.00 107.00 102.00 104.00 0.1M
2023-03-09 104.96 106.00 104.50 106.00 0.0M
2023-03-08 108.00 108.00 101.80 107.00 0.2M
2023-03-07 108.00 109.60 107.00 107.00 0.1M
2023-03-06 109.32 109.80 105.00 109.60 0.1M
2023-03-03 113.00 113.00 107.00 107.00 0.1M
2023-03-02 110.60 112.00 110.40 110.40 0.1M
2023-03-01 114.00 114.50 109.71 111.60 0.2M
2023-02-28 110.20 114.80 109.00 113.80 0.2M
2023-02-27 107.75 113.88 105.42 112.20 0.0M
2023-02-24 107.44 109.00 105.51 107.00 0.0M
2023-02-23 105.88 109.00 104.00 107.80 0.1M
2023-02-22 110.16 110.16 105.00 105.00 0.1M
2023-02-21 106.00 112.00 105.20 107.80 0.1M
2023-02-20 110.60 112.00 106.78 108.20 0.0M
2023-02-17 111.40 111.40 109.00 109.00 0.1M
2023-02-16 107.20 111.00 107.20 109.80 0.1M
2023-02-15 111.00 111.58 106.20 111.00 0.2M
2023-02-14 111.00 112.80 107.60 108.60 0.1M
2023-02-13 114.16 114.40 111.40 113.00 0.1M
2023-02-10 120.15 120.15 116.60 116.60 0.0M
2023-02-09 110.20 126.53 110.20 121.00 0.1M
2023-02-08 116.80 117.00 114.80 117.00 0.2M
2023-02-07 117.93 118.00 108.40 116.00 0.0M
2023-02-06 112.35 120.00 107.40 119.00 0.1M
2023-02-03 116.00 119.80 111.40 113.40 0.2M
2023-02-02 118.00 123.80 116.20 117.00 0.3M
2023-02-01 115.30 117.80 115.30 116.00 0.0M
2023-01-31 114.80 120.00 112.20 115.00 0.1M
2023-01-30 116.23 116.40 107.40 116.00 0.1M
2023-01-27 114.60 120.80 107.40 117.00 0.1M
2023-01-26 110.60 116.00 108.40 115.40 0.1M
2023-01-25 116.20 116.20 112.00 114.60 0.1M
2023-01-24 107.00 114.80 105.80 114.20 0.1M
2023-01-23 110.00 113.60 101.40 113.00 0.2M
2023-01-20 105.00 114.00 103.32 113.60 2.2M
2023-01-19 103.81 107.42 100.20 105.00 0.1M
2023-01-18 100.20 109.00 100.20 109.00 0.1M
2023-01-17 100.52 104.00 99.70 104.00 0.0M
2023-01-16 101.00 104.00 99.50 101.00 0.1M
2023-01-13 100.00 102.80 99.10 100.60 0.1M
2023-01-12 102.00 102.00 98.20 98.20 0.0M
2023-01-11 100.61 100.61 97.14 100.00 1.3M
2023-01-10 103.60 103.60 96.10 101.80 0.1M
2023-01-09 100.60 103.80 96.00 101.00 0.2M
2023-01-06 96.00 99.00 96.00 99.00 0.0M
2023-01-05 98.37 98.90 96.60 98.30 0.0M
2023-01-04 98.00 98.00 96.00 96.70 0.1M
2023-01-03 97.50 97.50 96.00 96.30 0.0M