ストックスクリーナーアプリを入手
33.81
0.06%
0.02
アフターアワーズ：
33.90
0.09
+0.27%
Bp Plc Adr (BP) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-04-01 | $33.82 | $33.37 | $0.455 | 5,311,869.0 | +0.06% |
| 2025-03-31 | $34.02 | $33.58 | $0.44 | 6,050,903.0 | -0.21% |
| 2025-03-28 | $34.24 | $33.73 | $0.51 | 7,082,672.0 | -1.60% |
| 2025-03-27 | $34.79 | $34.34 | $0.445 | 7,528,169.0 | -0.03% |
| 2025-03-26 | $34.84 | $34.30 | $0.535 | 10,625,316.0 | +0.38% |
| 2025-03-25 | $34.94 | $34.24 | $0.695 | 9,113,762.0 | +0.53% |
| 2025-03-24 | $34.66 | $33.96 | $0.70 | 8,553,750.0 | -1.27% |
| 2025-03-21 | $34.89 | $34.38 | $0.5099 | 40,865,181.0 | -0.58% |
| 2025-03-20 | $34.95 | $34.38 | $0.565 | 21,264,618.0 | +0.40% |
| 2025-03-19 | $34.66 | $34.00 | $0.66 | 13,821,561.0 | +1.14% |
| 2025-03-18 | $34.23 | $33.84 | $0.3866 | 9,007,204.0 | +1.36% |
| 2025-03-17 | $33.80 | $33.36 | $0.445 | 9,872,906.0 | +1.11% |
| 2025-03-14 | $33.47 | $32.67 | $0.795 | 12,545,174.0 | +3.15% |
| 2025-03-13 | $32.58 | $32.17 | $0.41 | 6,887,655.0 | +0.53% |
| 2025-03-12 | $32.50 | $31.71 | $0.785 | 8,387,194.0 | +0.69% |
| 2025-03-11 | $32.40 | $31.66 | $0.735 | 9,271,114.0 | -0.71% |
| 2025-03-10 | $32.66 | $31.84 | $0.82 | 12,708,017.0 | +0.44% |
| 2025-03-07 | $32.26 | $31.88 | $0.38 | 8,367,101.0 | +1.14% |
| 2025-03-06 | $32.00 | $31.43 | $0.565 | 8,598,445.0 | -0.53% |
| 2025-03-05 | $32.03 | $31.27 | $0.755 | 9,400,842.0 | +1.40% |
| 2025-03-04 | $31.73 | $31.43 | $0.305 | 3,236,027.0 | -1.16% |
Bp Plc Adr (BP) 株の年ごとの株価履歴
この詳細な分析では、Bp Plc Adr株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はBP株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Bp Plc Adr株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のBp Plc Adr (BP) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-04 | $33.82 | $33.37 | $0.455 | 5,311,869.0 | +0.00% |
| 2025-03 | $34.95 | $31.27 | $3.68 | 241,418,210.0 | +2.08% |
| 2025-02 | $35.55 | $30.37 | $5.18 | 268,761,799.0 | +6.63% |
| 2025-01 | $32.19 | $29.69 | $2.50 | 183,956,863.0 | +5.07% |
2024年のBp Plc Adr (BP) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $30.46 | $28.14 | $2.32 | 163,775,970.0 | -0.75% |
| 2024-11 | $30.50 | $27.82 | $2.68 | 203,556,243.0 | -0.17% |
| 2024-10 | $33.29 | $29.00 | $4.29 | 204,024,044.0 | -6.47% |
| 2024-09 | $33.20 | $30.52 | $2.68 | 175,435,556.0 | -7.57% |
| 2024-08 | $35.46 | $32.51 | $2.95 | 129,611,583.0 | -4.04% |
| 2024-07 | $37.39 | $34.38 | $3.01 | 159,987,311.0 | -1.97% |
| 2024-06 | $37.30 | $34.71 | $2.59 | 124,168,797.0 | -3.91% |
| 2024-05 | $39.48 | $36.33 | $3.15 | 162,625,815.0 | -3.10% |
| 2024-04 | $40.40 | $37.30 | $3.10 | 244,534,264.0 | +2.89% |
| 2024-03 | $38.48 | $35.31 | $3.16 | 137,672,642.0 | +7.69% |
| 2024-02 | $36.66 | $33.93 | $2.73 | 186,926,188.0 | -0.31% |
| 2024-01 | $36.48 | $33.52 | $2.96 | 189,198,332.0 | -0.85% |
2023年のBp Plc Adr (BP) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $36.48 | $34.25 | $2.23 | 145,065,696.0 | -2.45% |
| 2023-11 | $36.94 | $34.46 | $2.48 | 180,936,637.0 | -0.79% |
| 2023-10 | $40.84 | $35.84 | $5.00 | 208,318,856.0 | -5.53% |
| 2023-09 | $39.73 | $37.83 | $1.90 | 179,800,377.0 | +4.14% |
| 2023-08 | $37.77 | $35.53 | $2.24 | 144,839,737.0 | -0.32% |
| 2023-07 | $37.37 | $34.40 | $2.97 | 145,640,461.0 | +5.70% |
| 2023-06 | $35.92 | $34.06 | $1.86 | 153,571,878.0 | +4.69% |
| 2023-05 | $40.42 | $33.62 | $6.80 | 207,973,472.0 | -16.31% |
| 2023-04 | $40.70 | $39.01 | $1.69 | 136,795,772.0 | +6.17% |
| 2023-03 | $40.55 | $34.14 | $6.41 | 210,566,822.0 | -4.19% |
| 2023-02 | $41.38 | $34.28 | $7.10 | 251,641,447.0 | +9.30% |
| 2023-01 | $36.59 | $33.53 | $3.06 | 157,886,088.0 | +3.72% |
0.84%
大文字化:
|
ボリューム (24 時間):