Berkeley Group Holdings PLC ADR (BKGFY)

BKGFY
🏛️ アメリカ →
10.27
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
2021-12-31 13.41 13.92 13.28 13.91 0.0M
2021-12-30 13.50 13.92 13.38 13.92 0.0M
2021-12-29 13.63 13.94 13.63 13.92 0.0M
2021-12-28 13.33 13.94 13.20 13.94 0.0M
2021-12-27 13.19 13.68 13.19 13.68 0.0M
2021-12-23 13.47 13.68 13.47 13.68 0.0M
2021-12-22 13.47 13.68 13.16 13.40 0.0M
2021-12-21 13.00 13.63 12.78 13.41 0.0M
2021-12-20 13.03 13.23 12.58 13.01 0.0M
2021-12-17 13.16 13.26 12.65 13.06 0.0M
2021-12-16 13.36 13.50 12.86 13.10 0.0M
2021-12-15 12.56 13.17 12.54 13.17 0.0M
2021-12-14 12.85 13.49 12.63 12.63 0.0M
2021-12-13 12.84 13.58 12.75 12.75 0.0M
2021-12-10 13.02 13.17 12.80 13.12 0.0M
2021-12-09 12.95 13.16 12.80 13.01 0.0M
2021-12-08 13.21 13.21 12.93 12.93 0.0M
2021-12-07 12.69 12.95 12.54 12.66 0.0M
2021-12-06 12.48 12.48 12.28 12.38 0.0M
2021-12-03 12.48 12.69 12.17 12.48 0.0M
2021-12-02 12.18 12.38 12.10 12.31 0.0M
2021-12-01 12.03 12.34 11.99 12.30 0.0M
2021-11-30 11.75 12.15 11.65 12.15 0.0M
2021-11-29 12.24 12.32 12.03 12.03 0.0M
2021-11-26 12.22 12.22 11.83 11.97 0.0M
2021-11-24 12.15 12.54 12.09 12.32 0.0M
2021-11-23 11.94 12.50 11.94 12.27 0.0M
2021-11-22 12.50 12.54 12.10 12.52 0.0M
2021-11-19 12.46 12.69 12.37 12.46 0.0M
2021-11-18 12.42 12.75 12.42 12.53 0.0M
2021-11-17 11.87 12.31 11.87 12.07 0.0M
2021-11-16 12.01 12.15 11.94 12.15 0.0M
2021-11-15 11.87 12.46 11.87 12.07 0.0M
2021-11-12 11.87 12.63 11.87 12.12 0.0M
2021-11-11 12.10 12.37 11.95 12.16 0.0M
2021-11-10 12.07 12.26 11.90 12.07 0.0M
2021-11-09 11.99 12.16 11.81 12.16 0.0M
2021-11-08 11.98 12.34 11.98 12.16 0.0M
2021-11-05 12.29 12.34 12.02 12.34 0.0M
2021-11-04 12.26 12.42 11.90 11.90 0.0M
2021-11-03 11.76 12.07 11.76 11.97 0.0M
2021-11-02 11.75 12.26 11.75 11.99 0.0M
2021-11-01 12.08 12.27 12.03 12.09 0.0M
2021-10-29 12.72 12.89 12.29 12.81 0.0M
2021-10-28 12.45 12.51 12.45 12.51 0.0M
2021-10-27 12.33 12.72 12.20 12.72 0.0M
2021-10-26 12.63 12.69 12.44 12.44 0.0M
2021-10-25 12.32 12.40 11.99 11.99 0.0M
2021-10-22 12.13 12.23 12.13 12.13 0.0M
2021-10-21 12.20 12.33 11.91 12.33 0.0M
2021-10-20 12.09 12.41 11.92 12.13 0.0M
2021-10-19 11.97 12.61 11.88 12.24 0.0M
2021-10-18 12.36 12.80 12.24 12.80 0.0M
2021-10-15 12.01 12.21 12.01 12.21 0.0M
2021-10-14 12.45 12.56 11.96 12.17 0.0M
2021-10-13 11.90 12.46 11.90 12.46 0.0M
2021-10-12 11.85 12.15 11.75 12.15 0.0M
2021-10-11 12.22 12.35 11.73 11.89 0.0M
2021-10-08 12.24 12.24 11.66 12.05 0.0M
2021-10-07 12.20 12.48 12.20 12.24 0.0M
2021-10-06 11.83 12.16 11.50 11.85 0.0M
2021-10-05 12.25 12.49 12.04 12.49 0.0M
2021-10-04 12.24 12.50 12.17 12.35 0.0M
2021-10-01 12.48 12.48 11.90 11.90 0.0M
2021-09-30 12.28 12.44 12.19 12.19 0.0M
2021-09-29 12.35 12.55 12.28 12.49 0.0M
2021-09-28 12.44 12.72 12.44 12.51 0.0M
2021-09-27 13.06 13.12 12.64 12.95 0.0M
2021-09-24 13.05 13.33 13.05 13.33 0.0M
2021-09-23 13.12 13.47 13.12 13.27 0.0M
2021-09-22 12.55 13.50 12.55 13.50 0.0M
2021-09-21 13.09 13.09 12.73 12.80 0.0M
2021-09-20 12.92 13.12 12.80 12.80 0.0M
2021-09-17 13.48 13.48 12.89 13.21 0.0M
2021-09-16 13.35 13.68 13.35 13.68 0.0M
2021-09-15 13.43 13.62 13.43 13.52 0.2M
2021-09-14 13.71 13.71 13.43 13.71 0.4M
2021-09-13 13.49 13.71 13.16 13.71 0.1M
2021-09-10 13.34 13.37 13.12 13.37 0.0M
2021-09-09 13.23 13.49 13.01 13.01 0.0M
2021-09-08 13.76 13.76 13.24 13.24 0.0M
2021-09-07 14.17 14.42 13.69 14.41 0.0M
2021-09-03 14.81 14.81 14.34 14.34 0.1M
2021-09-02 15.40 15.41 14.93 15.41 0.0M
2021-09-01 15.13 15.13 15.13 15.13 0.0M
2021-08-31 15.07 15.07 14.77 14.77 0.0M
2021-08-30 15.26 15.96 14.81 15.96 0.0M
2021-08-27 15.87 15.87 14.52 14.52 0.0M
2021-08-26 14.98 14.98 14.98 14.98 0.0M
2021-08-25 14.95 15.10 14.95 15.10 0.0M
2021-08-23 15.78 15.78 15.78 15.78 0.0M
2021-08-18 16.13 16.13 16.13 16.13 0.0M
2021-08-12 14.68 15.50 14.68 15.50 0.0M
2021-08-11 14.50 14.50 14.50 14.50 0.0M
2021-08-06 16.42 16.42 16.42 16.42 0.0M
2021-08-04 14.38 16.24 14.38 14.65 0.0M
2021-07-27 14.64 14.64 14.64 14.64 0.0M
2021-07-16 14.59 14.59 14.59 14.59 0.0M
2021-07-14 14.31 14.31 14.31 14.31 0.0M
2021-07-12 15.42 15.42 15.42 15.42 0.0M
2021-07-06 15.27 15.27 15.27 15.27 0.0M
2021-07-02 14.00 14.00 14.00 14.00 0.0M
2021-07-01 15.16 15.16 15.16 15.16 0.0M
2021-06-30 14.86 14.86 14.86 14.86 0.0M
2021-06-29 14.04 14.04 14.04 14.04 0.0M
2021-06-25 15.13 15.13 15.13 15.13 0.0M
2021-06-24 14.99 14.99 14.65 14.65 0.0M
2021-06-22 15.46 15.46 15.46 15.46 0.0M
2021-06-21 14.24 15.29 14.24 15.29 0.0M
2021-06-17 14.75 14.75 14.75 14.75 0.0M
2021-06-16 15.49 15.49 15.49 15.49 0.0M
2021-06-15 13.73 14.73 13.73 14.73 0.0M
2021-06-14 15.50 15.50 14.20 14.20 0.0M
2021-06-11 15.44 15.44 15.44 15.44 0.0M
2021-06-09 14.87 15.55 14.87 15.55 0.0M
2021-06-07 16.02 16.02 14.48 14.48 0.0M
2021-06-04 15.80 15.80 15.80 15.80 0.0M
2021-06-03 13.99 13.99 13.99 13.99 0.0M
2021-06-02 14.37 14.37 14.37 14.37 0.0M
2021-05-26 14.98 14.98 14.98 14.98 0.0M
2021-05-24 15.73 15.73 15.73 15.73 0.0M
2021-05-21 14.65 14.65 14.65 14.65 0.0M
2021-05-20 15.80 15.80 15.80 15.80 0.0M
2021-05-12 16.02 16.02 14.19 14.19 0.0M
2021-05-10 16.45 16.45 16.45 16.45 0.0M
2021-05-07 15.26 15.26 14.10 14.10 0.0M
2021-05-06 15.72 15.72 14.07 14.07 0.0M
2021-05-04 15.39 15.40 14.70 15.40 0.0M
2021-04-30 14.20 14.20 14.20 14.20 0.0M
2021-04-29 14.89 14.90 14.89 14.90 0.0M
2021-04-28 14.16 14.16 14.11 14.11 0.0M
2021-04-23 14.08 14.08 14.07 14.07 0.0M
2021-04-15 14.60 14.60 14.60 14.60 0.0M
2021-04-14 14.24 14.40 14.24 14.40 0.0M
2021-04-13 15.17 15.17 15.17 15.17 0.0M
2021-04-09 14.58 14.58 14.58 14.58 0.0M
2021-04-01 13.69 14.98 13.69 14.98 0.0M
2021-03-31 14.08 14.08 13.89 13.89 0.0M
2021-03-30 14.19 14.19 14.19 14.19 0.0M
2021-03-26 14.31 14.31 14.31 14.31 0.0M
2021-03-25 13.50 13.57 13.50 13.57 0.0M
2021-03-23 13.96 13.96 13.96 13.96 0.0M
2021-03-22 13.72 14.03 13.72 14.03 0.0M
2021-03-17 13.94 13.94 13.94 13.94 0.0M
2021-03-15 13.85 13.85 13.85 13.85 0.0M
2021-03-11 14.18 14.18 14.14 14.14 0.0M
2021-03-10 14.70 14.70 14.70 14.70 0.0M
2021-03-05 13.69 13.69 13.19 13.19 0.0M
2021-03-04 13.75 13.75 13.75 13.75 0.0M
2021-03-02 12.88 12.88 12.59 12.59 0.0M
2021-03-01 13.16 13.16 13.16 13.16 0.0M
2021-02-26 13.14 13.14 12.47 12.47 0.0M
2021-02-25 13.41 13.41 13.41 13.41 0.0M
2021-02-24 13.50 13.50 13.50 13.50 0.0M
2021-02-23 13.86 13.86 13.86 13.86 0.0M
2021-02-22 13.26 13.82 13.26 13.32 0.0M
2021-02-19 13.42 13.42 13.42 13.42 0.0M
2021-02-18 13.68 13.68 13.68 13.68 0.0M
2021-02-12 13.55 13.55 13.20 13.20 0.0M
2021-02-11 12.90 12.90 12.90 12.90 0.0M
2021-02-08 12.53 12.53 12.53 12.53 0.0M
2021-02-05 13.22 13.22 13.22 13.22 0.0M
2021-02-04 13.23 13.23 13.23 13.23 0.0M
2021-02-03 13.23 13.23 13.23 13.23 0.0M
2021-01-25 13.70 13.70 13.62 13.62 0.0M
2021-01-22 13.71 14.05 13.71 14.05 0.0M
2021-01-21 14.02 14.02 13.56 13.56 0.0M
2021-01-15 13.45 13.45 13.45 13.45 0.0M
2021-01-14 13.90 13.90 13.90 13.90 0.0M
2021-01-13 13.70 13.70 13.42 13.42 0.0M
2021-01-12 14.20 14.20 14.20 14.20 0.0M
2021-01-11 14.14 14.14 13.85 13.85 0.0M
2021-01-08 14.05 14.05 14.05 14.05 0.0M
2021-01-05 14.13 14.13 14.13 14.13 0.0M
2021-01-04 14.69 14.69 14.69 14.69 0.0M