Bridgepoint Group PLC (BPTB)

BPTB
🏛️ イギリス →
301.40
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
2022-12-30 184.50 192.80 184.50 190.60 0.1M
2022-12-29 194.90 194.90 184.60 191.10 0.2M
2022-12-28 188.90 189.60 182.90 186.10 0.5M
2022-12-23 194.60 194.60 187.80 189.90 0.3M
2022-12-22 192.17 199.00 189.30 189.80 0.2M
2022-12-21 183.74 194.20 183.60 192.50 1.5M
2022-12-20 201.40 201.40 185.60 187.70 0.4M
2022-12-19 193.60 195.00 182.30 192.30 0.4M
2022-12-16 199.30 199.30 179.40 186.90 3.5M
2022-12-15 190.40 196.20 190.40 192.00 0.9M
2022-12-14 198.00 205.00 196.00 199.90 0.6M
2022-12-13 193.80 211.49 190.50 204.80 1.1M
2022-12-12 190.55 195.40 190.50 194.10 0.5M
2022-12-09 187.00 194.72 185.10 191.10 0.4M
2022-12-08 186.20 190.30 185.40 187.30 0.5M
2022-12-07 187.70 194.50 187.70 189.00 0.8M
2022-12-06 201.20 201.20 192.90 196.70 0.7M
2022-12-05 206.21 208.00 201.60 202.60 0.2M
2022-12-02 218.40 218.40 203.60 204.40 1.7M
2022-12-01 205.80 218.00 199.15 212.60 0.8M
2022-11-30 210.00 210.00 196.50 196.50 11.9M
2022-11-29 198.20 211.00 198.20 203.80 0.5M
2022-11-28 219.60 219.60 202.80 208.00 0.6M
2022-11-25 213.40 213.40 203.20 209.60 0.3M
2022-11-24 205.20 217.20 202.40 210.20 1.2M
2022-11-23 213.40 213.40 199.80 201.80 1.0M
2022-11-22 218.20 218.20 200.20 209.20 0.7M
2022-11-21 215.00 215.00 200.40 210.60 0.4M
2022-11-18 200.60 211.00 200.40 211.00 0.7M
2022-11-17 216.40 216.60 204.60 205.80 0.6M
2022-11-16 223.00 232.80 208.60 213.60 0.8M
2022-11-15 231.40 243.00 230.80 234.00 0.7M
2022-11-14 235.20 247.20 227.00 242.60 1.1M
2022-11-11 241.00 251.00 237.20 246.40 0.9M
2022-11-10 217.60 245.80 215.00 241.40 0.4M
2022-11-09 233.40 233.40 218.40 221.20 0.3M
2022-11-08 216.80 225.60 215.20 224.00 0.2M
2022-11-07 215.40 221.35 208.40 217.40 0.4M
2022-11-04 207.15 215.00 201.40 211.20 0.3M
2022-11-03 221.40 221.40 190.20 202.60 0.4M
2022-11-02 217.00 217.00 206.40 211.60 1.2M
2022-11-01 208.60 217.40 204.20 208.80 0.5M
2022-10-31 214.60 214.60 199.30 199.30 0.4M
2022-10-28 210.40 215.20 208.20 209.00 0.3M
2022-10-27 222.60 222.60 210.80 220.20 0.3M
2022-10-26 212.80 221.60 210.60 220.60 0.3M
2022-10-25 206.00 213.40 200.80 211.60 0.3M
2022-10-24 192.08 204.20 192.08 200.60 0.7M
2022-10-21 200.80 200.80 188.70 192.70 0.6M
2022-10-20 184.80 192.90 184.60 192.00 5.4M
2022-10-19 189.03 189.03 179.97 187.90 6.4M
2022-10-18 186.80 190.20 183.10 188.60 2.8M
2022-10-17 172.00 184.80 172.00 181.40 0.7M
2022-10-14 182.90 182.90 176.30 177.80 0.9M
2022-10-13 166.20 180.10 166.20 175.00 4.3M
2022-10-12 180.00 182.02 173.70 173.90 0.5M
2022-10-11 195.00 195.00 181.30 183.30 0.3M
2022-10-10 201.20 201.20 190.90 192.30 0.2M
2022-10-07 207.00 207.20 196.60 196.60 0.3M
2022-10-06 205.40 208.20 202.60 204.80 0.3M
2022-10-05 215.40 215.40 202.20 203.60 0.6M
2022-10-04 197.50 206.40 195.00 206.40 0.8M
2022-10-03 182.20 193.50 182.20 193.50 0.9M
2022-09-30 176.20 192.04 176.20 188.00 0.6M
2022-09-29 188.20 190.70 179.70 182.60 0.5M
2022-09-28 193.90 202.00 189.80 194.60 0.7M
2022-09-27 213.80 215.80 203.40 203.40 0.4M
2022-09-26 215.60 215.60 206.60 212.20 1.3M
2022-09-23 222.00 224.60 213.60 214.00 0.6M
2022-09-22 227.60 236.80 224.20 224.20 0.5M
2022-09-21 235.00 243.20 234.00 237.40 0.9M
2022-09-20 272.80 272.80 243.40 245.60 2.0M
2022-09-16 272.40 272.40 251.40 266.20 4.0M
2022-09-15 244.00 260.00 244.00 260.00 1.0M
2022-09-14 251.00 258.60 242.00 249.00 0.7M
2022-09-13 269.40 282.40 255.60 258.60 0.7M
2022-09-12 265.20 282.80 261.57 281.40 0.8M
2022-09-09 258.00 268.20 238.80 259.00 2.5M
2022-09-08 286.60 309.60 286.60 303.40 1.8M
2022-09-07 287.80 303.20 287.80 299.00 0.9M
2022-09-06 288.40 303.80 287.00 300.60 0.5M
2022-09-05 268.80 300.00 259.20 296.80 0.9M
2022-09-02 247.00 283.00 244.60 277.00 0.9M
2022-09-01 245.59 261.20 235.00 237.00 0.3M
2022-08-31 253.60 253.60 248.60 250.40 0.4M
2022-08-30 249.00 260.40 247.80 249.80 0.2M
2022-08-26 246.80 254.20 246.20 247.80 0.2M
2022-08-25 240.00 254.20 240.00 249.80 0.2M
2022-08-24 242.80 248.00 238.60 244.60 0.1M
2022-08-23 227.80 243.00 227.80 241.60 0.3M
2022-08-22 263.60 263.60 226.80 239.00 0.3M
2022-08-19 252.20 261.75 252.20 256.80 0.4M
2022-08-18 262.00 262.00 253.80 257.40 0.1M
2022-08-17 260.80 281.18 258.60 263.80 0.2M
2022-08-16 281.20 283.60 270.40 273.60 0.4M
2022-08-15 288.40 290.41 276.00 281.60 0.3M
2022-08-12 271.40 282.20 270.40 281.20 0.6M
2022-08-11 265.60 272.04 259.00 270.80 0.7M
2022-08-10 249.00 262.30 245.40 260.60 0.5M
2022-08-09 262.20 262.20 249.20 250.80 0.2M
2022-08-08 244.00 263.40 244.00 256.60 0.3M
2022-08-05 272.00 272.00 253.80 254.00 0.3M
2022-08-04 258.00 264.28 257.80 260.00 0.5M
2022-08-03 250.40 254.80 247.40 254.20 0.3M
2022-08-02 252.80 259.80 243.40 250.40 0.4M
2022-08-01 248.00 256.20 248.00 255.40 0.5M
2022-07-29 249.20 258.20 248.60 255.00 2.5M
2022-07-28 227.60 249.00 227.60 249.00 0.8M
2022-07-27 240.80 243.24 237.38 238.00 1.7M
2022-07-26 238.40 255.40 233.40 239.60 0.9M
2022-07-25 248.80 248.80 227.20 228.40 0.5M
2022-07-22 244.40 244.40 233.00 237.60 0.6M
2022-07-21 228.00 239.40 222.80 235.00 1.9M
2022-07-20 225.40 232.00 223.00 227.60 4.1M
2022-07-19 218.81 225.60 217.20 225.40 0.3M
2022-07-18 206.20 224.60 205.41 222.00 0.5M
2022-07-15 217.00 217.00 205.00 216.20 0.2M
2022-07-14 220.00 220.00 206.60 208.00 0.4M
2022-07-13 204.60 219.80 204.60 216.20 0.4M
2022-07-12 221.60 221.60 203.40 213.60 0.3M
2022-07-11 208.60 216.40 208.00 212.80 0.4M
2022-07-08 215.00 220.30 212.86 218.60 0.8M
2022-07-07 215.00 224.30 215.00 223.00 0.6M
2022-07-06 205.00 221.40 205.00 217.00 0.6M
2022-07-05 233.60 233.60 215.40 216.00 0.3M
2022-07-04 225.00 232.40 223.00 223.00 0.5M
2022-07-01 240.00 240.20 225.40 232.00 0.7M
2022-06-30 244.20 251.60 241.60 241.60 1.5M
2022-06-29 267.00 267.00 256.00 256.00 0.6M
2022-06-28 276.00 277.60 265.60 265.80 0.4M
2022-06-27 272.40 280.60 267.80 272.20 0.3M
2022-06-24 264.65 272.80 264.65 269.40 0.3M
2022-06-23 261.60 268.00 259.20 264.80 0.3M
2022-06-22 263.80 266.40 249.60 264.20 0.3M
2022-06-21 250.20 263.60 250.20 260.00 0.3M
2022-06-20 260.80 260.80 252.60 255.60 0.4M
2022-06-17 254.80 263.00 247.80 253.40 1.4M
2022-06-16 255.00 255.91 242.80 246.60 1.0M
2022-06-15 254.60 258.60 248.40 257.60 1.1M
2022-06-14 266.00 266.80 250.60 250.60 0.8M
2022-06-13 281.00 281.00 259.80 260.80 0.4M
2022-06-10 287.60 299.00 281.00 281.00 0.4M
2022-06-09 313.60 317.80 299.40 299.40 0.2M
2022-06-08 323.40 325.00 317.80 320.00 0.3M
2022-06-07 328.60 332.40 316.40 324.80 0.3M
2022-06-06 329.20 337.00 318.40 337.00 0.4M
2022-06-01 321.00 323.40 309.80 317.00 0.4M
2022-05-31 306.80 324.00 306.80 322.20 10.7M
2022-05-30 311.60 326.40 311.60 322.20 0.4M
2022-05-27 315.00 322.00 307.60 318.20 1.0M
2022-05-26 312.60 315.40 296.20 313.60 0.5M
2022-05-25 302.60 304.00 294.00 299.60 0.4M
2022-05-24 302.60 310.60 293.20 294.40 0.4M
2022-05-23 296.40 302.60 290.40 302.60 0.5M
2022-05-20 261.20 292.40 261.20 285.00 0.5M
2022-05-19 266.60 276.60 266.60 272.80 0.6M
2022-05-18 297.20 297.20 278.80 279.00 0.5M
2022-05-17 282.60 285.60 278.00 283.80 0.5M
2022-05-16 271.20 282.34 271.20 274.40 0.6M
2022-05-13 271.20 284.60 265.60 275.00 1.3M
2022-05-12 254.60 261.00 243.80 255.40 0.4M
2022-05-11 272.20 272.20 261.00 265.20 0.8M
2022-05-10 274.60 274.80 262.20 263.80 0.9M
2022-05-09 277.60 284.00 267.00 268.20 0.3M
2022-05-06 284.00 284.00 273.20 278.80 0.7M
2022-05-05 296.00 299.00 284.00 285.00 0.3M
2022-05-04 295.60 296.00 288.00 288.40 0.3M
2022-05-03 301.00 308.20 296.20 296.20 0.4M
2022-04-29 312.20 312.40 303.40 306.20 0.2M
2022-04-28 289.00 308.00 289.00 303.40 0.4M
2022-04-27 315.00 315.00 296.80 298.40 0.3M
2022-04-26 318.00 320.40 303.80 303.80 0.4M
2022-04-25 321.80 321.80 306.40 312.60 0.4M
2022-04-22 329.40 333.40 320.80 325.00 0.5M
2022-04-21 340.00 341.00 328.40 331.60 0.2M
2022-04-20 325.00 342.40 325.00 337.00 0.3M
2022-04-19 326.60 332.80 320.80 328.00 0.4M
2022-04-14 307.20 330.20 307.20 328.40 0.4M
2022-04-13 322.00 323.60 314.40 321.60 0.3M
2022-04-12 320.00 330.00 316.00 322.40 0.5M
2022-04-11 343.03 343.03 324.80 328.40 0.5M
2022-04-08 327.20 336.40 327.20 330.80 0.4M
2022-04-07 344.20 344.20 323.80 329.00 0.3M
2022-04-06 329.74 344.60 329.74 333.00 0.6M
2022-04-05 353.80 359.02 340.00 341.80 0.3M
2022-04-04 348.40 369.33 343.00 350.00 0.4M
2022-04-01 378.80 378.80 356.40 365.00 0.7M
2022-03-31 349.00 351.50 340.50 351.50 0.5M
2022-03-30 332.00 350.50 332.00 341.50 0.6M
2022-03-29 331.00 347.50 321.00 347.50 0.9M
2022-03-28 300.00 317.50 300.00 316.50 0.8M
2022-03-25 304.00 332.00 304.00 313.50 0.9M
2022-03-24 370.00 370.00 306.00 318.00 1.2M
2022-03-23 290.00 300.00 287.50 289.50 0.5M
2022-03-22 312.50 312.50 292.00 297.00 0.3M
2022-03-21 315.00 315.00 296.00 296.50 0.6M
2022-03-18 288.50 307.50 282.00 307.50 4.2M
2022-03-17 290.50 294.00 275.50 280.00 0.6M
2022-03-16 279.50 290.00 271.50 288.50 2.8M
2022-03-15 264.00 272.00 264.00 266.50 0.9M
2022-03-14 285.50 285.50 271.00 275.00 1.3M
2022-03-11 285.00 285.00 272.50 272.50 0.8M
2022-03-10 304.50 304.50 279.00 280.50 0.9M
2022-03-09 274.00 294.00 274.00 290.00 0.8M
2022-03-08 269.50 283.50 269.00 274.50 0.8M
2022-03-07 299.00 299.00 257.50 274.00 1.0M
2022-03-04 288.50 303.50 283.00 283.00 0.4M
2022-03-03 322.50 322.50 297.00 297.00 0.7M
2022-03-02 322.00 322.00 302.50 313.00 0.7M
2022-03-01 332.00 338.50 304.00 308.50 0.6M
2022-02-28 338.00 342.00 327.50 338.50 2.7M
2022-02-25 321.00 338.50 318.50 338.50 0.7M
2022-02-24 354.00 354.00 319.50 324.50 1.0M
2022-02-23 373.00 373.00 343.50 345.50 0.4M
2022-02-22 374.00 374.00 350.50 356.00 0.4M
2022-02-21 365.00 365.00 349.50 357.00 1.2M
2022-02-18 397.00 397.00 361.50 363.00 0.4M
2022-02-17 398.00 398.00 376.00 378.50 0.5M
2022-02-16 363.00 383.00 363.00 377.00 0.3M
2022-02-15 350.50 379.00 350.50 377.50 0.3M
2022-02-14 398.50 398.50 363.00 364.00 0.4M
2022-02-11 367.00 382.00 364.00 380.50 0.4M
2022-02-10 348.00 378.00 348.00 376.00 0.7M
2022-02-09 365.50 368.00 357.50 365.50 0.4M
2022-02-08 347.00 367.50 347.00 360.50 0.1M
2022-02-07 385.00 385.00 359.50 366.00 0.3M
2022-02-04 383.00 385.50 364.00 365.50 0.3M
2022-02-03 373.50 392.50 373.50 382.00 0.6M
2022-02-02 399.50 399.50 380.50 392.00 0.2M
2022-02-01 374.00 394.50 374.00 380.00 0.7M
2022-01-31 363.50 382.50 363.50 381.50 0.3M
2022-01-28 364.50 368.00 359.00 364.50 0.5M
2022-01-27 363.50 369.00 359.39 366.00 0.4M
2022-01-26 375.00 377.00 367.00 367.50 0.8M
2022-01-25 375.00 380.50 367.50 372.50 0.5M
2022-01-24 388.00 393.00 364.25 371.00 0.6M
2022-01-21 387.50 393.50 381.50 385.50 0.6M
2022-01-20 411.00 411.00 386.00 395.50 0.5M
2022-01-19 374.00 398.00 374.00 391.00 0.7M
2022-01-18 399.50 399.50 379.00 386.50 0.8M
2022-01-17 388.00 391.50 375.00 390.50 0.4M
2022-01-14 392.50 402.50 388.00 388.00 1.1M
2022-01-13 408.00 413.00 405.00 406.50 0.2M
2022-01-12 402.00 415.00 402.00 408.00 0.2M
2022-01-11 425.50 425.50 401.50 409.00 0.6M
2022-01-10 407.00 420.50 401.50 408.00 0.4M
2022-01-07 432.00 437.50 415.50 419.50 0.6M
2022-01-06 464.50 469.00 432.50 432.50 0.5M
2022-01-05 478.50 484.00 468.50 471.00 0.7M
2022-01-04 500.00 500.00 482.00 482.00 0.4M