BlackRock Greater Europe Investment Trust plc (BRGE)

BRGE
🏛️ イギリス →
595.51
最終更新: 2025-10-01
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
2025-10-01 595.00 597.00 592.00 595.51 0.2M
2025-09-30 588.00 594.00 587.00 594.00 0.2M
2025-09-29 587.00 591.00 587.00 591.00 0.2M
2025-09-26 585.00 588.00 584.00 586.00 0.1M
2025-09-25 585.00 586.00 582.00 585.00 0.2M
2025-09-24 588.00 589.00 586.00 588.00 0.1M
2025-09-23 586.00 591.00 586.00 590.00 0.2M
2025-09-22 591.00 591.00 582.00 585.00 0.2M
2025-09-19 582.00 591.00 582.00 584.00 0.4M
2025-09-18 577.00 587.00 577.00 586.00 0.2M
2025-09-17 578.00 579.00 575.00 575.00 0.2M
2025-09-16 583.00 583.00 577.00 577.00 0.1M
2025-09-15 575.00 582.00 575.00 582.00 0.2M
2025-09-12 576.00 578.00 575.00 575.00 0.1M
2025-09-11 574.00 575.00 571.00 574.00 0.3M
2025-09-10 573.00 578.00 573.00 573.00 0.2M
2025-09-09 570.00 573.00 569.00 572.00 0.2M
2025-09-08 570.00 573.00 569.00 573.00 0.2M
2025-09-05 567.00 570.00 566.00 569.00 0.2M
2025-09-04 565.00 567.00 563.00 565.00 0.1M
2025-09-03 564.00 566.00 562.00 562.00 0.1M
2025-09-02 567.00 570.00 559.00 559.00 0.2M
2025-09-01 570.00 571.00 568.00 568.00 0.1M
2025-08-29 574.00 574.00 569.00 570.00 0.2M
2025-08-28 573.00 574.00 571.00 573.00 0.1M
2025-08-27 572.00 573.00 569.00 572.00 0.2M
2025-08-26 575.00 575.00 570.00 570.00 0.2M
2025-08-22 574.00 581.00 574.00 581.00 0.1M
2025-08-21 579.00 579.00 573.00 573.00 0.2M
2025-08-20 575.00 579.00 575.00 578.00 0.1M
2025-08-19 578.00 581.00 578.00 581.00 0.1M
2025-08-18 575.00 575.00 571.00 574.00 0.1M
2025-08-15 576.00 576.00 571.00 574.00 0.1M
2025-08-14 568.00 570.00 565.00 570.00 0.2M
2025-08-13 570.00 573.00 569.00 570.00 0.2M
2025-08-12 574.00 577.00 566.00 570.00 0.2M
2025-08-11 578.00 578.00 573.00 573.00 0.1M
2025-08-08 578.00 579.00 575.00 578.00 0.1M
2025-08-07 576.00 583.00 575.00 578.00 0.1M
2025-08-06 581.00 581.00 570.00 574.00 0.1M
2025-08-05 582.00 582.00 572.00 575.00 0.2M
2025-08-04 575.00 578.00 573.00 575.00 0.2M
2025-08-01 577.00 577.00 571.00 572.00 0.1M
2025-07-31 586.00 588.00 582.00 584.00 0.2M
2025-07-30 590.00 590.00 583.00 585.00 0.2M
2025-07-29 595.00 596.00 586.00 586.00 0.1M
2025-07-28 603.00 603.00 592.00 592.00 0.1M
2025-07-25 596.00 596.00 592.00 594.00 0.1M
2025-07-24 599.00 604.00 592.00 598.00 0.1M
2025-07-23 596.00 596.00 590.00 596.00 0.3M
2025-07-22 596.00 597.00 590.00 590.00 0.1M
2025-07-21 607.00 607.00 596.00 596.00 0.2M
2025-07-18 603.00 606.00 598.00 598.00 0.1M
2025-07-17 605.00 605.00 596.00 599.00 0.1M
2025-07-16 599.00 602.00 593.00 593.00 0.1M
2025-07-15 602.00 608.00 600.00 600.00 0.1M
2025-07-14 607.00 607.00 598.00 601.00 0.2M
2025-07-11 604.00 610.00 603.00 603.00 0.1M
2025-07-10 605.00 610.00 604.00 609.00 0.1M
2025-07-09 597.00 604.00 597.00 600.00 0.1M
2025-07-08 595.00 599.00 593.00 598.00 0.1M
2025-07-07 587.00 595.00 587.00 594.00 0.1M
2025-07-04 590.00 591.00 586.00 590.00 0.1M
2025-07-03 599.00 599.00 591.00 594.00 0.1M
2025-07-02 589.00 597.00 589.00 595.00 0.1M
2025-07-01 595.00 596.00 587.00 596.00 0.2M
2025-06-30 592.00 597.00 591.00 593.00 0.2M
2025-06-27 583.00 592.00 583.00 592.00 0.1M
2025-06-26 582.00 582.00 576.00 578.00 0.3M
2025-06-25 580.00 584.00 580.00 582.00 0.1M
2025-06-24 577.00 588.00 577.00 582.00 0.2M
2025-06-23 574.00 576.00 573.00 575.00 0.1M
2025-06-20 581.00 581.00 575.00 576.00 0.3M
2025-06-19 580.00 580.00 575.00 575.00 0.1M
2025-06-18 587.00 587.00 581.00 585.00 0.2M
2025-06-17 582.00 586.00 581.00 585.00 0.1M
2025-06-16 588.00 588.00 584.00 588.00 0.2M
2025-06-13 584.00 586.00 582.00 585.00 0.1M
2025-06-12 589.00 592.00 586.00 592.00 0.1M
2025-06-11 594.00 595.00 591.00 592.00 0.1M
2025-06-10 590.00 593.00 588.00 590.00 0.1M
2025-06-09 594.00 594.00 585.00 587.00 0.1M
2025-06-06 589.00 592.00 589.00 592.00 0.1M
2025-06-05 588.00 588.00 584.00 588.00 0.1M
2025-06-04 584.00 587.00 583.00 585.00 0.2M
2025-06-03 582.00 582.00 580.00 580.00 0.1M
2025-06-02 585.00 585.00 574.00 580.00 0.1M
2025-05-30 585.00 587.00 579.00 579.00 0.1M
2025-05-29 589.00 589.00 578.00 582.00 0.1M
2025-05-28 585.00 585.00 578.00 580.00 0.1M
2025-05-27 577.00 583.00 577.00 582.00 0.2M
2025-05-23 582.00 587.00 563.00 574.00 0.2M
2025-05-22 585.00 585.00 577.00 578.00 0.3M
2025-05-21 588.00 589.00 586.00 588.00 0.1M
2025-05-20 588.00 588.00 584.00 588.00 0.1M
2025-05-19 582.00 586.00 577.00 585.00 0.2M
2025-05-16 580.00 584.00 579.00 584.00 0.1M
2025-05-15 587.00 587.00 580.00 582.00 0.1M
2025-05-14 582.00 584.00 579.00 582.00 0.1M
2025-05-13 584.00 585.00 582.00 584.00 0.1M
2025-05-12 577.00 587.00 577.00 581.00 0.3M
2025-05-09 566.00 577.00 566.00 575.00 0.1M
2025-05-08 562.00 575.00 562.00 566.00 0.2M
2025-05-07 565.00 567.00 563.00 565.00 0.2M
2025-05-06 565.00 569.00 557.00 564.00 0.2M
2025-05-02 560.00 569.00 560.00 569.00 0.2M
2025-05-01 555.00 558.00 555.00 557.00 0.1M
2025-04-30 549.00 553.00 546.00 552.00 0.2M
2025-04-29 547.00 549.00 546.00 549.00 0.1M
2025-04-28 550.00 552.00 549.00 549.00 0.0M
2025-04-25 546.00 550.00 544.00 550.00 0.2M
2025-04-24 544.00 546.00 538.00 546.00 0.1M
2025-04-23 536.00 548.00 536.00 544.00 0.2M
2025-04-22 524.00 531.00 524.00 531.00 0.2M
2025-04-17 531.00 532.00 528.00 532.00 0.1M
2025-04-16 538.00 538.00 526.00 535.00 0.2M
2025-04-15 533.00 537.00 533.00 537.00 0.1M
2025-04-14 524.00 533.00 524.00 533.00 0.1M
2025-04-11 519.00 522.00 511.00 520.00 0.1M
2025-04-10 517.00 526.00 517.00 522.00 0.2M
2025-04-09 494.50 498.00 487.50 494.00 0.2M
2025-04-08 495.00 510.00 494.00 505.00 0.1M
2025-04-07 489.50 503.00 472.50 488.50 0.3M
2025-04-04 526.00 526.00 502.00 505.00 0.4M
2025-04-03 537.00 537.00 526.00 526.00 0.2M
2025-04-02 550.00 550.00 539.00 547.00 0.1M
2025-04-01 541.00 549.00 541.00 549.00 0.1M
2025-03-31 550.00 550.00 538.00 538.00 0.2M
2025-03-28 553.00 553.00 551.00 553.00 0.1M
2025-03-27 565.00 565.00 552.00 554.00 0.2M
2025-03-26 575.00 575.00 566.00 567.00 0.3M
2025-03-25 574.00 577.00 570.00 572.00 0.1M
2025-03-24 574.00 575.00 569.00 572.00 0.2M
2025-03-21 576.00 576.00 568.00 568.00 0.4M
2025-03-20 579.00 581.00 578.00 581.00 0.2M
2025-03-19 578.00 579.00 578.00 579.00 0.2M
2025-03-18 582.00 585.00 579.00 580.00 0.2M
2025-03-17 574.00 581.00 574.00 581.00 0.1M
2025-03-14 570.00 575.00 569.00 575.00 0.1M
2025-03-13 569.00 570.00 563.00 565.00 0.3M
2025-03-12 565.00 572.00 564.00 569.00 0.2M
2025-03-11 573.00 573.00 563.00 563.00 0.2M
2025-03-10 587.00 591.00 570.00 571.00 0.2M
2025-03-07 594.00 595.00 588.00 592.00 0.1M
2025-03-06 598.00 604.00 591.00 597.00 0.2M
2025-03-05 586.00 603.00 586.00 598.00 0.2M
2025-03-04 599.00 599.00 585.00 586.00 0.3M
2025-03-03 604.00 605.00 598.00 602.00 0.1M
2025-02-28 597.00 599.00 593.00 596.00 0.1M
2025-02-27 615.00 615.00 599.00 601.00 0.1M
2025-02-26 609.00 611.00 608.00 610.00 0.1M
2025-02-25 607.00 610.00 605.00 606.00 0.2M
2025-02-24 616.00 616.00 603.00 605.00 0.2M
2025-02-21 608.00 618.00 608.00 616.00 0.1M
2025-02-20 611.00 612.00 608.00 612.00 0.1M
2025-02-19 618.00 618.00 611.00 612.00 0.1M
2025-02-18 613.00 617.00 613.00 617.00 0.1M
2025-02-17 615.00 616.00 614.00 616.00 0.1M
2025-02-14 612.00 615.00 612.00 613.00 0.1M
2025-02-13 611.00 614.00 609.00 609.00 0.2M
2025-02-12 610.00 610.00 605.00 609.00 0.1M
2025-02-11 607.00 611.00 607.00 611.00 0.1M
2025-02-10 607.00 607.00 603.00 605.00 0.1M
2025-02-07 605.00 607.00 602.00 605.00 0.2M
2025-02-06 600.00 611.00 600.00 611.00 0.1M
2025-02-05 587.00 597.00 587.00 595.00 0.1M
2025-02-04 584.00 593.00 583.00 591.00 0.1M
2025-02-03 590.00 590.00 581.00 586.00 0.2M
2025-01-31 593.00 601.00 593.00 601.00 0.2M
2025-01-30 589.00 597.00 589.00 597.00 0.1M
2025-01-29 591.00 594.00 590.00 590.00 0.1M
2025-01-28 587.00 590.00 585.00 587.00 0.1M
2025-01-27 598.00 598.00 581.00 591.00 0.2M
2025-01-24 599.00 605.00 597.00 602.00 0.1M
2025-01-23 594.00 598.00 592.00 595.00 0.2M
2025-01-22 590.00 599.00 590.00 597.00 0.1M
2025-01-21 582.00 589.00 582.00 588.00 0.1M
2025-01-20 584.00 585.00 579.00 585.00 0.1M
2025-01-17 578.00 584.00 578.00 583.00 0.2M
2025-01-16 569.00 581.00 569.00 581.00 0.2M
2025-01-15 563.00 568.00 558.00 568.00 0.2M
2025-01-14 561.00 563.00 559.00 559.00 0.2M
2025-01-13 559.00 559.00 554.00 555.00 0.2M
2025-01-10 565.00 565.00 559.00 559.00 0.2M
2025-01-09 554.00 565.00 554.00 561.00 0.2M
2025-01-08 557.00 560.00 554.00 554.00 0.3M
2025-01-07 557.00 560.00 552.00 554.00 0.1M
2025-01-06 551.00 558.00 551.00 554.00 0.1M
2025-01-03 547.00 547.00 545.00 545.00 0.1M
2025-01-02 545.00 549.00 545.00 547.00 0.1M