Baltic Classifieds Group PLC (BCG)

BCG
🏛️ イギリス →
299.50
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
2023-12-29 231.91 238.50 220.00 236.50 0.1M
2023-12-28 249.00 249.48 237.50 240.50 0.2M
2023-12-27 256.00 256.00 239.00 242.00 0.1M
2023-12-22 249.50 249.50 234.50 243.00 0.1M
2023-12-21 226.50 240.50 225.50 240.00 0.1M
2023-12-20 232.00 239.00 230.00 235.00 0.2M
2023-12-19 229.00 230.50 227.00 229.50 0.2M
2023-12-18 224.00 232.00 223.50 227.50 0.3M
2023-12-15 217.00 224.50 217.00 224.00 0.4M
2023-12-14 220.00 223.04 215.00 222.50 0.3M
2023-12-13 217.00 219.00 213.00 217.00 0.8M
2023-12-12 226.00 226.00 215.00 215.00 0.6M
2023-12-11 221.00 226.50 210.00 222.00 1.3M
2023-12-08 204.00 215.50 204.00 213.50 0.4M
2023-12-07 204.86 217.50 204.86 208.50 0.6M
2023-12-06 215.00 217.00 211.98 217.00 0.8M
2023-12-05 205.00 211.50 205.00 207.50 0.1M
2023-12-04 218.50 218.50 210.00 210.00 0.2M
2023-12-01 209.09 219.50 207.26 216.00 0.1M
2023-11-30 217.50 220.50 215.50 215.50 0.1M
2023-11-29 225.51 236.00 218.50 221.50 0.1M
2023-11-28 229.50 229.50 219.50 220.00 0.2M
2023-11-27 215.25 222.00 215.25 220.00 0.2M
2023-11-24 214.83 220.00 214.83 219.00 0.1M
2023-11-23 220.00 220.00 214.50 219.50 0.2M
2023-11-22 219.50 223.50 215.50 217.00 0.2M
2023-11-21 206.00 219.50 206.00 216.50 0.2M
2023-11-20 213.03 213.50 209.50 210.00 0.2M
2023-11-17 208.00 216.50 205.33 213.50 0.8M
2023-11-16 217.50 217.50 211.00 211.00 0.1M
2023-11-15 223.00 223.00 217.00 220.00 0.3M
2023-11-14 206.00 223.50 206.00 223.50 0.3M
2023-11-13 223.50 223.50 205.50 214.00 0.1M
2023-11-10 209.00 213.50 205.00 213.50 0.1M
2023-11-09 207.25 214.00 207.00 208.00 0.2M
2023-11-08 196.60 213.00 196.60 212.00 0.2M
2023-11-07 200.58 209.50 200.58 207.00 0.2M
2023-11-06 205.00 207.00 202.00 202.50 0.2M
2023-11-03 215.00 215.00 202.00 203.50 0.1M
2023-11-02 195.28 209.50 195.28 207.50 2.0M
2023-11-01 205.00 206.00 198.00 201.00 0.2M
2023-10-31 196.80 199.80 196.80 197.40 0.0M
2023-10-30 198.60 199.20 195.20 196.40 0.2M
2023-10-27 197.80 198.00 194.00 196.20 0.1M
2023-10-26 193.40 198.80 192.80 195.60 0.2M
2023-10-25 190.60 195.00 190.60 195.00 0.2M
2023-10-24 191.70 194.60 190.80 193.00 0.3M
2023-10-23 195.46 195.80 190.20 195.00 0.2M
2023-10-20 204.00 204.00 192.00 192.40 1.1M
2023-10-19 193.22 207.00 192.20 204.00 0.3M
2023-10-18 195.60 200.00 193.60 198.80 0.3M
2023-10-17 200.50 201.00 191.80 199.40 0.2M
2023-10-16 203.50 203.50 188.00 189.00 0.1M
2023-10-13 195.80 198.40 191.20 192.00 0.4M
2023-10-12 192.40 197.20 191.60 195.00 0.3M
2023-10-11 171.80 190.00 171.80 189.80 0.3M
2023-10-10 185.00 188.40 183.40 185.00 0.3M
2023-10-09 183.50 186.40 181.60 183.60 0.0M
2023-10-06 186.34 189.60 173.80 189.00 0.2M
2023-10-05 190.00 192.00 187.80 187.80 0.2M
2023-10-04 192.00 193.20 185.80 188.20 0.6M
2023-10-03 201.00 201.00 190.20 191.20 0.1M
2023-10-02 204.00 205.00 190.80 192.20 0.1M
2023-09-29 199.40 199.40 191.60 195.00 0.2M
2023-09-28 197.00 197.00 192.60 194.60 0.1M
2023-09-27 195.80 198.20 195.00 195.40 0.3M
2023-09-26 192.00 198.80 192.00 196.60 0.2M
2023-09-25 200.50 200.50 195.40 197.00 0.2M
2023-09-22 193.80 201.50 193.80 200.00 0.4M
2023-09-21 200.60 205.50 197.60 201.00 0.2M
2023-09-20 211.50 211.50 204.00 205.00 0.2M
2023-09-19 203.00 203.00 198.00 203.00 0.2M
2023-09-18 208.50 212.00 201.00 202.00 1.1M
2023-09-15 201.50 208.50 192.00 205.50 1.2M
2023-09-14 195.00 199.80 193.20 199.80 0.3M
2023-09-13 195.00 197.00 192.80 194.00 0.2M
2023-09-12 187.20 196.60 187.20 195.00 0.2M
2023-09-11 192.00 198.53 190.00 192.40 0.2M
2023-09-08 195.60 201.05 195.60 198.40 0.2M
2023-09-07 205.00 205.84 198.00 200.00 0.1M
2023-09-06 216.00 216.00 201.50 207.00 0.1M
2023-09-05 208.16 210.00 206.00 208.00 0.0M
2023-09-04 216.50 216.50 209.49 212.50 0.1M
2023-09-01 212.50 219.50 210.00 213.50 0.1M
2023-08-31 220.00 222.50 207.00 210.50 0.1M
2023-08-30 212.00 219.00 212.00 216.00 1.5M
2023-08-29 210.00 215.50 208.50 210.00 0.2M
2023-08-25 202.15 209.50 201.19 208.00 0.1M
2023-08-24 205.50 213.00 205.00 210.00 0.3M
2023-08-23 191.40 205.00 191.40 205.00 0.1M
2023-08-22 205.00 205.00 196.60 200.00 0.2M
2023-08-21 194.00 199.00 194.00 197.40 0.1M
2023-08-18 190.60 201.50 187.28 195.20 0.3M
2023-08-17 199.80 203.00 195.00 197.20 0.1M
2023-08-16 196.99 210.03 187.33 200.00 0.1M
2023-08-15 209.91 211.60 190.58 198.80 0.1M
2023-08-14 200.00 211.00 200.00 210.50 0.1M
2023-08-11 205.00 210.00 201.44 208.50 0.2M
2023-08-10 205.00 213.00 189.00 211.00 1.0M
2023-08-09 205.00 206.00 195.00 204.50 0.3M
2023-08-08 199.60 205.60 198.60 202.50 0.6M
2023-08-07 202.00 202.50 195.68 199.20 0.2M
2023-08-04 198.60 200.00 188.01 200.00 0.3M
2023-08-03 192.98 200.00 185.57 199.20 0.1M
2023-08-02 199.80 199.80 194.40 199.40 0.1M
2023-08-01 200.00 200.00 193.00 197.00 0.1M
2023-07-31 197.97 198.40 193.60 198.00 0.1M
2023-07-28 196.24 196.60 192.80 196.20 0.2M
2023-07-27 190.00 200.00 190.00 199.00 0.4M
2023-07-26 198.39 200.00 193.84 196.80 0.2M
2023-07-25 194.83 200.00 187.88 199.60 0.1M
2023-07-24 192.10 200.00 191.40 199.20 1.1M
2023-07-21 195.00 201.00 187.60 198.00 0.1M
2023-07-20 191.38 200.00 191.38 200.00 0.1M
2023-07-19 208.00 208.00 198.00 199.00 0.3M
2023-07-18 193.80 200.50 193.80 198.60 0.2M
2023-07-17 199.20 201.00 186.33 199.00 0.2M
2023-07-14 195.28 200.00 195.28 200.00 0.1M
2023-07-13 204.00 204.00 188.60 200.00 0.1M
2023-07-12 195.48 202.50 188.80 202.00 0.3M
2023-07-11 194.86 196.60 192.40 193.40 0.1M
2023-07-10 191.84 194.00 191.20 194.00 0.3M
2023-07-07 195.40 195.40 185.52 192.80 0.2M
2023-07-06 181.00 196.60 181.00 193.40 0.7M
2023-07-05 195.00 196.12 188.00 190.00 0.1M
2023-07-04 205.00 205.00 179.72 196.20 0.2M
2023-07-03 178.00 198.50 177.25 195.20 0.1M
2023-06-30 173.20 186.00 166.67 184.00 0.4M
2023-06-29 170.00 170.80 167.20 170.80 0.4M
2023-06-28 160.60 167.40 160.60 166.60 0.1M
2023-06-27 162.10 167.00 162.10 167.00 0.1M
2023-06-26 163.80 165.00 161.40 165.00 0.1M
2023-06-23 164.40 164.40 163.60 163.60 0.1M
2023-06-22 168.64 170.00 164.00 167.00 0.2M
2023-06-21 165.40 180.40 165.40 172.20 0.2M
2023-06-20 164.60 168.20 163.80 168.20 0.1M
2023-06-19 165.74 169.00 165.00 166.80 0.1M
2023-06-16 161.20 171.00 158.84 170.80 0.8M
2023-06-15 178.00 178.00 164.80 164.80 0.1M
2023-06-14 172.12 175.00 170.00 170.00 0.4M
2023-06-13 165.60 174.38 165.60 174.00 0.1M
2023-06-12 164.49 169.60 164.00 169.40 0.3M
2023-06-09 160.60 166.60 160.60 165.00 0.1M
2023-06-08 161.85 165.00 151.41 164.80 0.1M
2023-06-07 170.00 170.00 160.10 165.00 0.1M
2023-06-06 168.00 168.80 160.14 165.00 0.2M
2023-06-05 168.20 168.20 160.00 165.00 0.5M
2023-06-02 165.00 165.00 159.60 161.00 0.1M
2023-06-01 160.00 162.00 159.40 160.60 0.2M
2023-05-31 165.00 165.00 160.40 161.00 0.1M
2023-05-30 165.00 165.00 159.11 162.60 0.2M
2023-05-26 170.00 170.00 159.00 161.00 0.0M
2023-05-25 171.00 171.00 160.40 164.40 0.1M
2023-05-24 165.00 165.00 155.40 165.00 0.2M
2023-05-23 160.00 166.40 160.00 165.00 0.2M
2023-05-22 165.00 165.00 163.95 164.80 0.1M
2023-05-19 155.40 165.00 155.40 165.00 0.1M
2023-05-18 156.80 161.80 156.00 161.60 0.0M
2023-05-17 154.60 161.00 154.60 161.00 0.0M
2023-05-16 149.00 161.00 148.99 160.80 0.3M
2023-05-15 156.40 160.61 154.60 156.40 0.1M
2023-05-12 162.80 162.80 156.40 158.80 0.1M
2023-05-11 156.11 165.00 156.11 162.60 0.1M
2023-05-10 151.20 164.80 151.20 163.80 0.2M
2023-05-09 161.60 161.60 158.40 158.60 0.1M
2023-05-05 160.00 163.20 157.54 161.60 0.1M
2023-05-04 164.00 164.00 163.00 163.20 0.1M
2023-05-03 165.00 165.00 160.00 164.00 0.2M
2023-05-02 158.00 165.00 156.00 165.00 0.7M
2023-04-28 155.60 164.40 155.40 162.40 0.2M
2023-04-27 152.54 164.40 152.54 160.00 0.1M
2023-04-26 158.20 160.00 150.80 157.00 0.1M
2023-04-25 158.60 159.00 154.25 158.40 0.0M
2023-04-24 150.55 160.00 150.55 155.60 0.1M
2023-04-21 150.40 161.20 150.40 160.00 0.2M
2023-04-20 158.00 158.00 152.40 154.00 0.2M
2023-04-19 158.16 161.00 153.80 158.60 0.1M
2023-04-18 166.00 166.20 157.34 159.00 0.2M
2023-04-17 168.80 169.34 162.40 166.00 0.2M
2023-04-14 154.80 165.00 154.40 164.20 0.9M
2023-04-13 158.40 158.40 153.00 156.40 0.1M
2023-04-12 159.80 159.80 149.75 155.00 0.2M
2023-04-11 148.05 154.20 143.75 154.20 0.0M
2023-04-06 147.20 151.40 144.34 151.40 0.1M
2023-04-05 147.60 152.40 147.60 152.40 0.1M
2023-04-04 150.35 159.00 149.89 152.60 0.1M
2023-04-03 154.40 156.80 152.40 154.40 0.1M
2023-03-31 156.30 157.60 155.00 155.00 0.2M
2023-03-30 155.00 156.00 146.50 155.80 0.4M
2023-03-29 155.00 155.00 148.00 152.00 0.1M
2023-03-28 158.20 158.20 149.60 154.00 0.4M
2023-03-27 153.60 157.00 153.60 155.80 0.4M
2023-03-24 152.00 155.00 150.60 155.00 1.2M
2023-03-23 150.04 154.80 144.40 153.40 0.0M
2023-03-22 146.18 149.73 145.00 149.00 0.1M
2023-03-21 150.04 156.08 148.00 148.40 6.6M
2023-03-20 152.90 155.60 151.40 155.60 0.5M
2023-03-17 153.00 155.00 149.00 155.00 0.3M
2023-03-16 150.60 151.20 148.00 151.20 0.3M
2023-03-15 150.67 150.67 143.60 149.20 0.3M
2023-03-14 146.00 150.00 144.40 150.00 0.2M
2023-03-13 150.00 150.00 139.80 145.80 0.4M
2023-03-10 148.56 148.56 143.33 146.60 0.3M
2023-03-09 149.60 157.01 149.60 152.20 0.1M
2023-03-08 148.00 153.20 147.00 153.20 0.4M
2023-03-07 154.90 157.00 146.00 149.80 0.2M
2023-03-06 155.88 166.58 153.42 158.40 0.0M
2023-03-03 167.10 167.10 153.69 159.40 0.4M
2023-03-02 169.82 175.84 163.80 163.80 1.0M
2023-03-01 167.50 168.60 160.80 165.00 0.1M
2023-02-28 162.77 164.40 158.17 164.40 1.3M
2023-02-27 153.72 160.00 153.00 159.00 0.1M
2023-02-24 155.80 159.20 149.20 152.40 0.1M
2023-02-23 155.98 160.40 152.80 154.80 0.1M
2023-02-22 155.08 158.20 151.60 154.00 0.1M
2023-02-21 155.28 155.28 151.40 155.20 0.1M
2023-02-20 150.80 159.00 150.80 154.00 5.0M
2023-02-17 155.88 155.88 150.00 155.00 0.5M
2023-02-16 153.40 157.76 147.20 155.40 0.2M
2023-02-15 142.20 147.80 140.60 147.80 0.2M
2023-02-14 150.45 150.45 141.00 142.00 0.2M
2023-02-13 152.00 152.00 146.04 146.40 0.1M
2023-02-10 150.73 151.60 145.80 149.20 0.0M
2023-02-09 155.00 155.00 141.68 151.80 0.1M
2023-02-08 146.00 149.00 145.40 146.60 0.4M
2023-02-07 145.80 146.20 144.48 145.40 0.1M
2023-02-06 141.00 146.80 141.00 146.00 0.1M
2023-02-03 145.60 147.00 144.00 144.60 3.0M
2023-02-02 151.00 154.00 149.80 150.00 0.6M
2023-02-01 155.00 155.00 150.40 150.60 0.0M
2023-01-31 152.31 154.80 146.96 152.00 0.1M
2023-01-30 144.00 154.20 144.00 154.20 0.1M
2023-01-27 152.00 153.26 143.87 147.40 1.1M
2023-01-26 146.26 154.00 145.55 152.00 0.2M
2023-01-25 148.00 160.20 148.00 157.00 0.3M
2023-01-24 144.00 151.60 144.00 151.00 0.5M
2023-01-23 144.69 147.00 142.60 145.00 0.0M
2023-01-20 142.46 145.20 139.80 145.20 0.1M
2023-01-19 141.00 143.40 138.00 138.00 0.0M
2023-01-18 153.60 158.60 144.20 144.20 0.2M
2023-01-17 147.00 150.00 143.93 150.00 0.3M
2023-01-16 143.94 148.40 143.94 148.40 0.1M
2023-01-13 143.80 148.40 139.00 147.80 0.0M
2023-01-12 142.94 146.20 142.00 144.60 0.1M
2023-01-11 145.80 152.00 143.10 146.00 0.2M
2023-01-10 145.24 147.00 142.20 145.40 0.1M
2023-01-09 148.00 148.00 139.00 145.40 0.1M
2023-01-06 150.00 150.00 142.20 146.80 0.1M
2023-01-05 149.00 149.80 141.00 148.00 0.0M
2023-01-04 149.00 149.00 144.60 146.80 2.4M
2023-01-03 141.41 145.80 141.00 144.60 0.2M