GetBusy PLC (GETB)

GETB
🏛️ イギリス →
68.00
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 67.00 68.90 65.00 66.00 0.1M
2023-12-28 67.00 67.50 66.04 67.00 0.1M
2023-12-27 64.00 67.00 66.00 66.00 0.0M
2023-12-22 64.00 65.00 65.00 64.00 0.0M
2023-12-21 64.00 64.00 64.00 64.00 0.0M
2023-12-20 62.00 65.00 61.25 64.00 0.2M
2023-12-19 62.00 62.00 62.00 62.00 0.0M
2023-12-18 62.00 62.00 62.00 62.00 0.0M
2023-12-15 62.00 62.40 61.04 62.00 0.0M
2023-12-14 62.00 62.00 62.00 62.00 0.0M
2023-12-13 62.00 62.00 62.00 62.00 0.0M
2023-12-12 55.50 62.90 55.45 62.00 0.3M
2023-12-11 56.00 55.00 54.13 55.50 0.0M
2023-12-08 56.00 56.00 56.00 56.00 0.0M
2023-12-07 56.00 55.00 55.00 56.00 0.0M
2023-12-06 56.00 56.00 56.00 56.00 0.0M
2023-12-05 56.00 56.00 56.00 56.00 0.0M
2023-12-04 56.00 56.00 56.00 56.00 0.0M
2023-12-01 56.00 55.75 55.75 56.00 0.1M
2023-11-30 56.00 56.00 54.00 56.00 0.1M
2023-11-29 53.25 56.40 52.65 56.00 0.3M
2023-11-28 53.25 52.00 52.00 53.25 0.0M
2023-11-27 53.50 55.00 52.10 53.25 0.5M
2023-11-24 56.00 54.25 53.00 53.50 0.0M
2023-11-23 56.00 56.00 56.00 56.00 0.0M
2023-11-22 56.00 56.25 55.00 56.00 0.1M
2023-11-21 57.00 59.00 55.00 56.00 0.1M
2023-11-20 58.50 58.30 57.00 57.00 0.0M
2023-11-17 58.50 59.00 58.00 58.50 0.0M
2023-11-16 61.00 64.00 58.00 58.50 0.1M
2023-11-15 61.00 60.00 60.00 61.00 0.0M
2023-11-14 61.50 62.00 60.20 61.00 0.1M
2023-11-13 61.50 64.00 61.75 61.50 0.0M
2023-11-10 61.50 60.15 60.15 61.50 0.0M
2023-11-09 62.00 64.00 61.00 64.00 0.0M
2023-11-08 62.50 63.00 61.00 62.00 0.0M
2023-11-07 62.50 62.50 62.50 62.50 0.0M
2023-11-06 62.50 62.50 62.50 62.50 0.0M
2023-11-03 62.00 63.80 63.00 62.50 0.0M
2023-11-02 57.50 62.97 57.99 62.00 0.2M
2023-11-01 56.50 58.00 57.90 58.00 0.0M
2023-10-31 56.00 57.70 55.50 56.50 0.4M
2023-10-30 56.00 56.40 55.00 56.00 0.0M
2023-10-27 56.50 55.00 55.00 56.00 0.0M
2023-10-26 57.00 57.00 57.00 56.50 0.0M
2023-10-25 57.00 57.25 57.25 57.00 0.0M
2023-10-24 58.50 57.00 57.00 57.00 0.0M
2023-10-23 58.50 57.00 57.00 58.50 0.0M
2023-10-20 58.50 58.50 58.50 58.50 0.0M
2023-10-19 58.50 58.50 58.50 58.50 0.0M
2023-10-18 58.50 57.30 57.30 58.50 0.0M
2023-10-17 59.00 59.00 59.00 58.50 0.0M
2023-10-16 59.00 60.00 60.00 59.00 0.0M
2023-10-13 60.00 58.20 58.00 59.00 0.0M
2023-10-12 60.00 60.00 60.00 60.00 0.0M
2023-10-11 60.50 59.00 59.00 60.00 0.0M
2023-10-10 60.50 62.00 59.00 60.50 0.0M
2023-10-09 60.50 63.00 62.00 60.50 0.0M
2023-10-06 60.50 62.00 60.50 60.50 0.2M
2023-10-05 60.50 60.50 59.10 60.50 0.5M
2023-10-04 60.50 61.00 59.00 60.50 0.2M
2023-10-03 60.50 61.00 59.00 60.50 0.2M
2023-10-02 60.50 62.00 60.10 60.50 0.1M
2023-09-29 61.00 61.00 60.00 61.00 0.0M
2023-09-28 61.00 61.77 61.77 61.00 0.0M
2023-09-27 62.00 60.35 60.35 61.00 0.0M
2023-09-26 62.00 60.35 60.35 62.00 0.0M
2023-09-25 63.50 62.80 62.00 62.00 0.0M
2023-09-22 63.50 65.00 63.00 63.50 0.0M
2023-09-21 63.00 65.00 62.00 63.50 0.1M
2023-09-20 63.00 63.40 61.50 63.00 0.1M
2023-09-19 63.50 62.00 62.00 63.00 0.0M
2023-09-18 63.50 63.80 61.00 63.50 0.0M
2023-09-15 63.50 63.80 62.00 63.50 0.0M
2023-09-14 63.50 65.00 63.10 63.50 0.0M
2023-09-13 63.00 64.00 62.80 64.00 0.0M
2023-09-12 63.50 64.90 62.00 64.00 0.4M
2023-09-11 64.50 66.00 60.50 63.00 0.1M
2023-09-08 68.50 67.25 62.00 65.50 0.4M
2023-09-07 68.00 69.00 68.00 68.00 0.1M
2023-09-06 68.00 68.75 68.75 68.00 0.0M
2023-09-05 75.50 78.00 67.00 69.00 0.3M
2023-09-04 75.50 79.00 76.80 79.00 0.0M
2023-09-01 75.50 76.80 74.25 75.50 0.0M
2023-08-31 74.00 75.90 74.98 75.50 0.0M
2023-08-30 74.00 75.00 74.00 75.00 0.0M
2023-08-29 74.00 74.98 74.98 74.00 0.0M
2023-08-25 74.00 74.00 74.00 74.00 0.0M
2023-08-24 74.00 74.00 74.00 74.00 0.0M
2023-08-23 74.00 74.00 74.00 74.00 0.0M
2023-08-22 74.00 73.50 73.50 74.00 0.0M
2023-08-21 74.00 74.98 73.00 74.00 0.0M
2023-08-18 75.00 75.00 73.00 73.00 0.0M
2023-08-17 76.50 78.00 73.00 73.00 0.1M
2023-08-16 76.50 78.00 78.00 76.50 0.0M
2023-08-15 76.00 77.00 76.50 76.50 0.7M
2023-08-14 73.50 76.76 73.00 76.00 0.0M
2023-08-11 71.50 74.00 71.52 73.50 0.0M
2023-08-10 67.50 73.00 68.10 72.00 0.1M
2023-08-09 67.50 67.50 67.50 67.50 0.0M
2023-08-08 67.50 65.75 65.75 67.50 0.0M
2023-08-07 67.50 69.00 66.60 67.50 0.0M
2023-08-04 67.50 67.50 67.50 67.50 0.0M
2023-08-03 67.50 67.50 67.50 67.50 0.0M
2023-08-02 68.00 67.65 67.60 67.50 0.1M
2023-08-01 68.00 68.00 68.00 68.00 0.0M
2023-07-31 65.50 70.00 66.51 68.00 0.1M
2023-07-28 64.00 67.00 64.70 65.50 0.5M
2023-07-27 64.00 62.08 62.08 64.00 0.0M
2023-07-26 64.00 66.00 64.00 64.00 0.1M
2023-07-25 64.00 62.08 62.08 64.00 0.0M
2023-07-24 64.50 66.00 63.00 64.00 0.0M
2023-07-21 64.50 64.20 63.05 64.50 0.1M
2023-07-20 64.50 64.00 64.00 64.50 0.0M
2023-07-19 64.50 67.00 67.00 67.00 0.0M
2023-07-18 65.00 66.00 63.33 65.50 0.0M
2023-07-17 65.00 65.50 65.30 65.50 0.0M
2023-07-14 65.00 65.30 65.30 65.00 0.1M
2023-07-13 65.00 65.50 65.00 65.00 0.0M
2023-07-12 65.00 65.50 65.50 65.00 0.1M
2023-07-11 65.00 65.00 65.00 65.00 0.0M
2023-07-10 65.00 63.00 63.00 65.00 0.0M
2023-07-07 65.00 65.90 64.25 65.00 0.0M
2023-07-06 65.00 67.00 63.50 65.00 1.0M
2023-07-05 65.00 65.00 65.00 65.00 0.0M
2023-07-04 65.00 65.00 65.00 65.00 0.0M
2023-07-03 65.00 67.00 64.13 65.00 0.0M
2023-06-30 65.00 65.00 65.00 65.00 0.0M
2023-06-29 65.00 67.00 64.00 65.00 0.0M
2023-06-28 65.00 65.00 65.00 65.00 0.0M
2023-06-27 65.00 64.25 63.10 65.00 0.0M
2023-06-26 65.00 66.96 63.00 66.50 0.0M
2023-06-23 65.00 67.00 65.00 65.00 0.2M
2023-06-22 65.00 65.00 65.00 65.00 0.0M
2023-06-21 65.00 67.00 67.00 65.00 0.0M
2023-06-20 65.00 67.00 67.00 65.00 0.0M
2023-06-19 65.00 67.00 63.00 65.00 0.0M
2023-06-16 65.00 66.00 66.00 65.00 0.0M
2023-06-15 65.00 65.00 64.32 65.00 0.0M
2023-06-14 65.00 64.12 63.01 65.00 0.0M
2023-06-13 65.00 65.00 65.00 65.00 0.0M
2023-06-12 65.00 66.70 66.70 65.00 0.0M
2023-06-09 65.00 65.00 65.00 65.00 0.0M
2023-06-08 65.00 67.00 64.10 65.00 0.0M
2023-06-07 65.00 65.00 65.00 65.00 0.0M
2023-06-06 65.00 64.55 64.55 65.00 0.0M
2023-06-05 65.00 64.55 63.00 65.00 0.0M
2023-06-02 65.00 66.90 66.90 65.00 0.0M
2023-06-01 63.50 67.00 62.00 65.00 0.1M
2023-05-31 63.50 62.65 62.50 63.50 0.0M
2023-05-30 63.50 63.50 63.50 63.50 0.0M
2023-05-26 63.50 65.00 65.00 63.50 0.0M
2023-05-25 63.50 63.50 63.50 63.50 0.0M
2023-05-24 65.00 65.00 62.51 63.50 0.0M
2023-05-23 65.00 65.00 65.00 65.00 0.0M
2023-05-22 65.00 65.00 65.00 65.00 0.0M
2023-05-19 65.00 63.66 63.66 65.00 0.0M
2023-05-18 65.00 65.00 65.00 65.00 0.0M
2023-05-17 64.00 64.88 64.88 65.00 0.0M
2023-05-16 64.00 64.98 64.00 64.00 0.0M
2023-05-15 66.00 69.50 63.50 64.00 0.1M
2023-05-12 66.00 66.00 66.00 66.00 0.0M
2023-05-11 66.00 68.00 65.00 65.00 0.0M
2023-05-10 66.00 65.00 65.00 65.00 0.0M
2023-05-09 66.00 68.00 66.40 66.00 0.0M
2023-05-05 66.00 64.00 64.00 66.00 0.0M
2023-05-04 66.00 65.25 64.00 66.00 0.0M
2023-05-03 66.00 66.00 66.00 66.00 0.0M
2023-05-02 66.00 68.00 66.00 66.00 0.0M
2023-04-28 65.00 67.50 65.10 66.00 0.1M
2023-04-27 67.00 67.60 65.00 64.50 0.2M
2023-04-26 68.00 67.00 66.30 67.00 0.0M
2023-04-25 68.00 68.00 68.00 68.00 0.0M
2023-04-24 68.00 66.00 66.00 68.00 0.0M
2023-04-21 68.00 68.20 68.00 68.00 0.0M
2023-04-20 68.00 68.00 68.00 68.00 0.0M
2023-04-19 68.00 68.00 68.00 68.00 0.0M
2023-04-18 69.00 69.40 66.68 68.00 0.0M
2023-04-17 70.00 70.03 68.04 69.00 0.7M
2023-04-14 70.00 69.87 69.60 70.00 0.0M
2023-04-13 71.50 70.75 69.00 70.00 0.0M
2023-04-12 71.50 70.75 70.75 71.50 0.0M
2023-04-11 71.50 71.00 70.00 71.50 0.0M
2023-04-06 71.50 71.00 71.00 71.00 0.0M
2023-04-05 71.50 71.50 71.50 71.50 0.0M
2023-04-04 71.50 72.95 72.95 71.50 0.1M
2023-04-03 71.50 70.90 70.90 71.50 0.0M
2023-03-31 71.50 70.90 70.90 71.50 0.1M
2023-03-30 71.50 72.95 70.00 71.50 0.1M
2023-03-29 72.00 70.43 70.02 71.50 0.0M
2023-03-28 72.00 71.90 71.00 72.00 0.0M
2023-03-27 72.00 72.00 70.31 72.00 0.0M
2023-03-24 72.00 72.00 72.00 72.00 0.0M
2023-03-23 72.00 74.00 70.00 72.00 0.8M
2023-03-22 72.00 72.00 72.00 72.00 0.0M
2023-03-21 72.00 73.96 73.50 72.00 0.0M
2023-03-20 70.50 72.00 71.00 72.00 0.0M
2023-03-17 70.50 70.50 70.50 70.50 0.0M
2023-03-16 70.50 70.50 70.50 70.50 0.0M
2023-03-15 69.50 71.00 67.67 70.50 0.1M
2023-03-14 70.50 71.70 68.50 69.50 0.1M
2023-03-13 74.00 74.00 69.25 70.00 0.1M
2023-03-10 74.00 74.30 73.60 74.00 0.0M
2023-03-09 74.50 75.00 74.00 74.50 0.0M
2023-03-08 74.50 75.00 73.90 74.50 0.0M
2023-03-07 74.50 75.40 73.00 74.50 0.1M
2023-03-06 71.00 75.50 71.25 74.50 0.1M
2023-03-03 69.00 74.38 68.75 71.00 0.2M
2023-03-02 73.50 73.00 66.00 69.00 0.4M
2023-03-01 78.50 79.81 71.50 73.50 0.2M
2023-02-28 77.50 79.49 77.70 78.50 0.0M
2023-02-27 77.50 79.25 75.00 75.00 0.1M
2023-02-24 77.50 75.85 75.85 77.50 0.0M
2023-02-23 77.50 77.50 77.50 77.50 0.0M
2023-02-22 78.00 76.40 76.00 77.50 0.0M
2023-02-21 78.00 79.75 77.00 78.00 0.0M
2023-02-20 73.00 78.00 73.00 78.00 0.1M
2023-02-17 73.00 73.47 73.00 73.00 0.1M
2023-02-16 73.00 74.96 73.00 73.00 0.0M
2023-02-15 73.00 73.00 73.00 73.00 0.0M
2023-02-14 73.00 73.00 73.00 73.00 0.0M
2023-02-13 73.00 71.00 71.00 73.00 0.0M
2023-02-10 73.00 74.50 73.00 73.00 0.0M
2023-02-09 73.00 75.00 72.50 73.00 0.0M
2023-02-08 73.00 74.96 73.66 73.00 0.0M
2023-02-07 73.00 74.00 73.14 73.00 0.0M
2023-02-06 73.00 73.00 73.00 73.00 0.0M
2023-02-03 73.00 73.14 71.00 73.00 0.0M
2023-02-02 73.00 73.00 73.00 73.00 0.0M
2023-02-01 73.00 73.00 73.00 73.00 0.0M
2023-01-31 72.00 75.00 73.00 73.00 0.0M
2023-01-30 72.00 74.00 74.00 72.00 0.0M
2023-01-27 72.00 74.00 74.00 72.00 0.0M
2023-01-26 72.00 72.00 72.00 72.00 0.0M
2023-01-25 72.00 74.00 71.50 72.00 0.1M
2023-01-24 74.50 74.00 72.00 72.00 0.0M
2023-01-23 75.00 76.90 73.35 74.50 0.0M
2023-01-20 75.00 76.20 75.00 75.00 0.0M
2023-01-19 75.00 77.00 70.00 75.00 0.0M
2023-01-18 75.00 77.00 73.25 75.00 0.0M
2023-01-17 75.00 75.00 73.35 73.50 0.3M
2023-01-16 75.00 76.80 73.00 75.00 0.0M
2023-01-13 74.50 78.50 73.00 74.00 0.1M
2023-01-12 72.00 77.00 71.25 75.50 0.1M
2023-01-11 68.00 73.00 68.00 69.00 0.1M
2023-01-10 68.00 69.00 69.00 68.00 0.0M
2023-01-09 68.00 69.00 67.00 68.00 0.2M
2023-01-06 62.00 70.00 62.00 68.00 0.1M
2023-01-05 62.00 62.00 60.00 62.00 0.0M
2023-01-04 62.00 63.20 63.10 62.00 0.0M
2023-01-03 62.00 63.20 63.00 62.00 0.0M