BHP Group PlcSponsored ADRのデータ

BHP Group PlcSponsored ADRの基本情報

名前 BHP Group PlcSponsored ADR
ティッカー BBL
国 Australia
上場年 nan
セクター Energy

BHP Group PlcSponsored ADRの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 63.24 61.91 62.31 62.6 2209400.0 62.6
2021-02-12 59.13 57.91 57.94 59.07 1121600.0 59.07
2021-02-11 58.66 57.83 58.32 58.35 1074100.0 58.35
2021-02-10 59.1 57.71 58.97 58.48 1725300.0 58.48
2021-02-09 58.37 57.26 57.66 58.14 1660800.0 58.14
2021-02-08 58.15 57.44 57.44 58.13 1245700.0 58.13
2021-02-05 56.62 55.65 56.24 56.55 1297900.0 56.55
2021-02-04 55.88 55.18 55.56 55.74 916500.0 55.74
2021-02-03 56.1 55.26 55.44 55.87 2017100.0 55.87
2021-02-02 55.9 55.02 55.73 55.73 1302700.0 55.73
2021-02-01 56.87 55.98 56.79 56.46 1865100.0 56.46
2021-01-29 56.02 54.53 55.75 54.62 1435700.0 54.62
2021-01-28 57.03 56.26 56.48 56.66 1947100.0 56.66
2021-01-27 57.05 55.38 55.69 55.84 4422200.0 55.84
2021-01-26 58.44 57.67 57.81 58.19 1601800.0 58.19
2021-01-25 57.75 56.86 57.03 57.7 1347500.0 57.7
2021-01-22 58.39 57.11 57.24 58.27 1303400.0 58.27
2021-01-21 59.59 58.69 59.5 58.97 1545700.0 58.97
2021-01-20 59.78 58.88 59.31 59.42 1553000.0 59.42
2021-01-19 58.09 57.09 57.54 57.99 1570300.0 57.99
2021-01-15 58.68 57.24 58.47 57.64 1202000.0 57.64
2021-01-14 60.97 59.26 59.34 60.54 1047900.0 60.54
2021-01-13 58.91 57.87 58.86 57.95 1045800.0 57.95
2021-01-12 59.05 58.11 58.25 58.91 919700.0 58.91
2021-01-11 58.59 57.75 57.82 58.23 1172400.0 58.23
2021-01-08 60.45 59.39 60.23 60.17 2517000.0 60.17
2021-01-07 59.91 59.14 59.53 59.72 1168500.0 59.72
2021-01-06 59.34 58.05 58.6 58.73 1935100.0 58.73
2021-01-05 57.02 55.21 55.21 56.61 1049100.0 56.61
2021-01-04 55.77 54.82 55.57 55.07 1480300.0 55.07
2020-12-31 53.16 52.69 53.16 53.03 674000.0 53.03
2020-12-30 53.83 53.27 53.67 53.44 826700.0 53.44
2020-12-29 54.18 53.18 54.18 53.42 991300.0 53.42
2020-12-28 53.55 52.75 53.31 53.01 607500.0 53.01
2020-12-24 53.75 52.63 53.62 52.78 267100.0 52.78
2020-12-23 53.44 52.78 53.09 53.21 965800.0 53.21
2020-12-22 52.93 52.2 52.7 52.32 729500.0 52.32
2020-12-21 53.28 51.81 51.82 53.23 1363700.0 53.23
2020-12-18 53.59 53.07 53.49 53.19 1432900.0 53.19
2020-12-17 54.41 53.71 54.17 53.87 940000.0 53.87
2020-12-16 53.27 52.5 52.8 53.09 757400.0 53.09
2020-12-15 52.96 52.15 52.37 52.85 784800.0 52.85
2020-12-14 52.78 51.74 52.71 51.74 868900.0 51.74
2020-12-11 52.79 52.27 52.38 52.74 828400.0 52.74
2020-12-10 52.97 51.75 51.8 52.73 1197600.0 52.73
2020-12-09 52.2 51.0 52.12 51.48 953600.0 51.48
2020-12-08 51.68 51.1 51.15 51.53 1138100.0 51.53
2020-12-07 51.73 51.28 51.47 51.41 776800.0 51.41
2020-12-04 52.23 51.38 51.39 52.02 888400.0 52.02
2020-12-03 51.29 50.35 50.83 50.89 1148600.0 50.89
2020-12-02 49.71 48.53 48.75 49.5 1668900.0 49.5
2020-12-01 47.37 46.59 46.6 47.15 1343800.0 47.15
2020-11-30 46.38 45.35 46.25 45.46 1775000.0 45.46
2020-11-27 46.66 46.22 46.24 46.6 1557600.0 46.6
2020-11-25 47.19 46.6 46.92 47.14 1124500.0 47.14
2020-11-24 47.91 46.55 46.73 47.86 1736200.0 47.86
2020-11-23 45.21 44.58 44.67 45.13 1147400.0 45.13
2020-11-20 43.98 43.63 43.84 43.92 626900.0 43.92
2020-11-19 43.46 42.87 43.08 43.37 1394100.0 43.37
2020-11-18 44.16 43.51 43.96 43.53 1183900.0 43.53
2020-11-17 43.95 43.44 43.73 43.78 1921600.0 43.78
2020-11-16 44.25 43.9 44.25 44.22 1440500.0 44.22
2020-11-13 43.4 42.75 42.79 43.28 718600.0 43.28
2020-11-12 43.14 42.38 42.63 42.57 1347900.0 42.57
2020-11-11 44.07 43.73 43.96 43.88 1525200.0 43.88
2020-11-10 44.43 43.74 43.84 43.85 1573000.0 43.85
2020-11-09 44.61 42.78 44.51 43.18 2249200.0 43.18
2020-11-06 42.04 41.56 41.84 41.81 1293500.0 41.81
2020-11-05 41.33 40.69 40.81 40.71 1236900.0 40.71
2020-11-04 40.06 39.3 39.85 39.79 1501700.0 39.79
2020-11-03 40.39 39.96 40.35 40.29 1224000.0 40.29
2020-11-02 39.21 38.77 39.1 38.99 1980700.0 38.99
2020-10-30 38.87 38.17 38.17 38.87 2694600.0 38.87
2020-10-29 38.95 37.88 38.05 38.83 1720200.0 38.83
2020-10-28 39.28 38.5 39.04 38.5 2148000.0 38.5
2020-10-27 40.77 40.19 40.27 40.53 774000.0 40.53
2020-10-26 41.68 40.74 41.6 41.05 822500.0 41.05
2020-10-23 42.13 41.78 41.94 41.94 863200.0 41.94
2020-10-22 42.32 41.76 42.03 42.26 1039100.0 42.26
2020-10-21 42.8 42.12 42.16 42.13 1073900.0 42.13
2020-10-20 42.03 41.5 41.5 41.85 1190800.0 41.85
2020-10-19 42.44 41.3 42.0 41.32 1015300.0 41.32
2020-10-16 42.51 42.18 42.39 42.23 844700.0 42.23
2020-10-15 42.42 41.64 41.71 42.33 1209800.0 42.33
2020-10-14 42.95 42.56 42.76 42.57 952800.0 42.57
2020-10-13 42.88 42.44 42.66 42.6 1193300.0 42.6
2020-10-12 43.28 42.94 43.25 43.05 1380900.0 43.05
2020-10-09 43.69 43.18 43.59 43.25 957500.0 43.25
2020-10-08 43.01 42.52 42.77 43.01 1374700.0 43.01
2020-10-07 43.11 42.23 42.25 42.76 1798200.0 42.76
2020-10-06 42.79 41.39 42.7 41.47 2310800.0 41.47
2020-10-05 43.21 42.78 42.81 42.92 1893100.0 42.92
2020-10-02 42.95 41.75 41.81 42.62 1581200.0 42.62
2020-10-01 42.91 42.14 42.84 42.35 985100.0 42.35
2020-09-30 43.01 42.44 42.95 42.66 1500500.0 42.66
2020-09-29 43.22 42.52 43.1 42.61 1248400.0 42.61
2020-09-28 44.04 43.52 44.01 43.61 1429800.0 43.61
2020-09-25 43.38 42.8 43.15 43.34 1392300.0 43.34
2020-09-24 44.23 43.1 43.4 43.78 1463300.0 43.78
2020-09-23 44.04 42.97 43.88 43.05 1408000.0 43.05
2020-09-22 44.18 43.26 43.99 43.84 1137100.0 43.84
2020-09-21 44.26 43.17 44.18 43.84 1867100.0 43.84
2020-09-18 46.27 45.47 45.98 45.48 1394600.0 45.48
2020-09-17 45.98 45.31 45.35 45.89 2238400.0 45.89
2020-09-16 46.77 46.31 46.62 46.4 2435200.0 46.4
2020-09-15 46.27 45.58 46.24 45.64 1391600.0 45.64
2020-09-14 45.28 44.89 45.23 45.05 1440100.0 45.05
2020-09-11 44.75 43.73 43.97 44.5 2011000.0 44.5
2020-09-10 44.46 43.04 44.28 43.11 2010000.0 43.11
2020-09-09 44.89 44.44 44.44 44.66 1709700.0 44.66
2020-09-08 44.26 43.44 43.61 43.61 1732900.0 43.61
2020-09-04 44.62 43.54 44.26 44.31 2061400.0 44.31
2020-09-03 44.49 43.15 44.42 43.71 2145100.0 43.71
2020-09-02 47.15 46.27 47.09 46.64 1126100.0 45.54
2020-09-01 47.1 45.88 46.19 46.92 1607800.0 45.81
2020-08-31 45.53 45.12 45.15 45.13 1785300.0 44.07
2020-08-28 46.01 45.4 45.66 46.0 998900.0 44.92
2020-08-27 46.08 44.85 46.06 45.14 1415600.0 44.08
2020-08-26 45.61 45.1 45.11 45.44 849600.0 44.37
2020-08-25 45.4 44.85 45.39 45.2 1369700.0 44.13
2020-08-24 46.12 45.46 46.08 45.64 1153100.0 44.56
2020-08-21 45.43 44.97 44.97 45.11 971400.0 44.05
2020-08-20 46.06 45.49 45.6 46.04 1232100.0 44.95
2020-08-19 47.4 46.23 47.25 46.27 1180800.0 45.18
2020-08-18 48.1 47.16 47.95 47.27 1168500.0 46.16
2020-08-17 48.56 48.06 48.27 48.28 1219800.0 47.14
2020-08-14 47.76 47.33 47.64 47.54 1176100.0 46.42
2020-08-13 47.98 47.27 47.79 47.5 751900.0 46.38
2020-08-12 48.41 47.64 47.64 47.71 1171500.0 46.58
2020-08-11 47.75 46.99 47.6 47.07 1750000.0 45.96
2020-08-10 47.32 46.7 46.88 47.06 823900.0 45.95
2020-08-07 46.27 45.75 46.2 46.19 808000.0 45.1
2020-08-06 47.13 46.61 46.92 47.01 798400.0 45.9
2020-08-05 46.98 46.15 46.28 46.48 1063600.0 45.38
2020-08-04 44.68 44.05 44.07 44.67 919700.0 43.62
2020-08-03 44.47 44.04 44.17 44.38 991100.0 43.33
2020-07-31 43.79 43.27 43.73 43.71 1111000.0 42.68
2020-07-30 43.98 43.05 43.37 43.92 1133500.0 42.88
2020-07-29 44.96 44.13 44.22 44.84 1001500.0 43.78
2020-07-28 44.58 44.21 44.29 44.29 1385000.0 43.25
2020-07-27 45.32 44.42 44.56 45.26 979800.0 44.19
2020-07-24 43.97 43.47 43.59 43.82 993600.0 42.79
2020-07-23 44.42 43.71 44.16 43.81 991600.0 42.78
2020-07-22 44.34 43.83 43.84 44.26 1660700.0 43.22
2020-07-21 44.7 44.17 44.25 44.53 2030200.0 43.48
2020-07-20 45.78 44.89 44.93 45.15 1534400.0 44.09
2020-07-17 45.3 44.53 44.58 45.16 2632600.0 44.09
2020-07-16 44.29 43.89 43.97 44.12 1412100.0 43.08
2020-07-15 44.69 43.95 44.68 44.22 2780100.0 43.18
2020-07-14 43.39 42.26 42.35 43.26 1392900.0 42.24
2020-07-13 43.27 41.96 43.17 41.99 1553300.0 41.0
2020-07-10 42.42 41.79 42.11 42.37 600200.0 41.37
2020-07-09 42.75 41.69 42.38 41.88 1331400.0 40.89
2020-07-08 42.61 41.64 41.77 42.48 1389700.0 41.48
2020-07-07 41.86 41.18 41.2 41.22 1182100.0 40.25
2020-07-06 41.68 41.23 41.29 41.64 703500.0 40.66
2020-07-02 41.98 41.24 41.7 41.3 974300.0 40.33
2020-07-01 41.15 40.46 41.11 40.75 1296400.0 39.79
2020-06-30 41.27 40.21 40.29 41.15 1232900.0 40.18
2020-06-29 40.82 40.33 40.7 40.61 1088200.0 39.65
2020-06-26 41.18 40.35 41.14 40.45 1416600.0 39.5
2020-06-25 41.35 40.38 40.51 41.35 1107100.0 40.37
2020-06-24 41.05 40.19 40.84 40.28 1758900.0 39.33
2020-06-23 42.03 41.3 41.44 41.62 2252400.0 40.64
2020-06-22 40.79 40.11 40.21 40.73 1022200.0 39.77
2020-06-19 40.38 39.53 40.25 39.63 1384300.0 38.7
2020-06-18 40.54 39.79 39.79 40.44 1323200.0 39.49
2020-06-17 41.59 40.99 41.32 41.1 983900.0 40.13
2020-06-16 42.26 40.92 42.21 41.56 2188900.0 40.58
2020-06-15 41.19 39.77 39.96 41.05 3508600.0 40.08
2020-06-12 42.54 41.08 42.38 41.55 3785300.0 40.57
2020-06-11 42.28 40.47 42.11 40.59 1552800.0 39.63
2020-06-10 44.34 43.42 43.83 43.91 1074300.0 42.87
2020-06-09 43.97 42.9 43.05 43.76 926900.0 42.73
2020-06-08 44.3 43.46 44.23 44.25 900900.0 43.21
2020-06-05 43.82 43.02 43.24 43.16 1058700.0 42.14
2020-06-04 42.27 41.65 41.98 42.2 856000.0 41.2
2020-06-03 42.45 41.72 41.72 42.14 1204800.0 41.15
2020-06-02 41.86 40.61 40.68 41.74 2183400.0 40.76
2020-06-01 40.18 39.26 39.3 40.15 1617900.0 39.2
2020-05-29 39.52 38.83 38.99 39.4 1864100.0 38.47
2020-05-28 39.41 38.71 39.04 38.86 1542300.0 37.94
2020-05-27 38.66 37.93 38.62 38.5 1342100.0 37.59
2020-05-26 38.77 37.95 38.64 38.01 1153800.0 37.11
2020-05-22 37.93 37.38 37.62 37.91 846600.0 37.02
2020-05-21 38.4 37.7 38.28 37.8 1889600.0 36.91
2020-05-20 38.53 37.9 38.08 38.12 1089300.0 37.22
2020-05-19 37.88 37.28 37.66 37.33 1235200.0 36.45
2020-05-18 37.6 36.82 36.89 37.42 1684800.0 36.54
2020-05-15 34.84 34.16 34.56 34.39 1652000.0 33.58
2020-05-14 33.62 31.96 32.16 33.61 1636700.0 32.82
2020-05-13 33.36 32.51 33.2 32.79 1597600.0 32.02
2020-05-12 33.86 32.66 33.79 32.68 1100800.0 31.91
2020-05-11 33.54 33.14 33.22 33.35 1120900.0 32.56
2020-05-08 34.74 34.24 34.64 34.55 1841200.0 33.74
2020-05-07 34.35 33.62 33.92 33.69 1524400.0 32.9
2020-05-06 33.52 32.72 33.5 32.74 2877400.0 31.97
2020-05-05 33.07 32.35 32.76 32.43 1673200.0 31.67
2020-05-04 32.38 31.89 32.07 32.3 1591100.0 31.54
2020-05-01 32.37 31.81 32.14 31.88 1744100.0 31.13
2020-04-30 34.07 33.21 33.67 33.44 2349800.0 32.65
2020-04-29 35.12 34.32 34.46 35.07 1751000.0 34.24
2020-04-28 33.62 32.91 33.5 33.14 1166400.0 32.36
2020-04-27 32.86 32.33 32.41 32.75 1349200.0 31.98
2020-04-24 32.32 31.69 32.28 32.11 900000.0 31.35
2020-04-23 32.46 31.46 31.47 31.66 1787800.0 30.91
2020-04-22 31.31 30.73 31.0 31.15 941100.0 30.42
2020-04-21 30.92 29.88 30.29 30.14 1392100.0 29.43
2020-04-20 32.78 31.7 32.01 31.71 1993800.0 30.96
2020-04-17 33.06 32.55 33.0 32.97 1767800.0 32.19
2020-04-16 31.82 31.23 31.8 31.74 1974700.0 30.99
2020-04-15 31.59 31.07 31.43 31.41 1285800.0 30.67
2020-04-14 33.6 32.92 33.16 33.11 1840500.0 32.33
2020-04-13 32.81 31.94 32.33 32.73 1504900.0 31.96
2020-04-09 33.26 32.03 32.3 32.45 1779000.0 31.68
2020-04-08 32.3 31.44 31.94 32.18 1624500.0 31.42
2020-04-07 33.1 31.69 33.1 31.69 2374100.0 30.94
2020-04-06 31.87 31.3 31.62 31.72 2287300.0 30.97
2020-04-03 31.09 29.67 30.65 30.06 2584800.0 29.35
2020-04-02 31.48 30.0 30.55 31.1 2505700.0 30.37
2020-04-01 30.32 29.25 29.79 29.39 2616100.0 28.7
2020-03-31 31.16 29.92 30.48 30.34 4204500.0 29.62
2020-03-30 30.33 29.58 30.15 30.1 1979100.0 29.39
2020-03-27 29.76 28.9 29.03 29.0 3276000.0 28.32
2020-03-26 31.05 30.09 30.6 30.8 3884300.0 30.07
2020-03-25 31.44 30.04 30.67 30.35 4989100.0 29.63
2020-03-24 30.37 28.63 29.42 29.73 5908000.0 29.03
2020-03-23 26.21 24.88 25.4 25.4 5434300.0 24.8
2020-03-20 26.83 24.89 26.24 24.91 5295600.0 24.32
2020-03-19 25.87 24.15 24.7 25.46 3493400.0 24.86
2020-03-18 26.04 23.87 25.21 24.66 4315800.0 24.08
2020-03-17 27.88 25.54 26.0 27.68 4643100.0 27.03
2020-03-16 26.02 24.35 24.67 24.84 5431100.0 24.25
2020-03-13 27.58 25.43 27.3 27.58 4174300.0 26.93
2020-03-12 26.13 23.64 25.17 24.41 5300800.0 23.83
2020-03-11 29.74 28.31 29.27 28.81 6438000.0 28.13
2020-03-10 30.8 29.35 30.69 30.69 8204600.0 29.97
2020-03-09 30.06 28.36 29.52 28.37 5092700.0 27.7
2020-03-06 35.4 34.41 34.8 34.89 3142800.0 34.07
2020-03-05 36.65 36.01 36.41 36.28 2491700.0 35.42
2020-03-04 39.02 38.01 38.36 38.97 2089300.0 36.78
2020-03-03 38.5 37.08 37.99 37.32 4934900.0 35.22
2020-03-02 37.61 36.17 36.63 37.52 3805600.0 35.41
2020-02-28 36.99 35.71 36.05 36.3 7707000.0 34.26
2020-02-27 38.99 37.95 38.3 37.96 2680200.0 35.83
2020-02-26 40.34 39.56 39.86 39.58 2064400.0 37.36
2020-02-25 40.76 39.47 40.76 39.58 1978000.0 37.36
2020-02-24 40.77 40.17 40.28 40.63 2267900.0 38.35
2020-02-21 43.24 42.85 43.14 43.02 1168000.0 40.6
2020-02-20 43.79 43.17 43.73 43.24 1001800.0 40.81
2020-02-19 43.94 43.66 43.81 43.8 1122900.0 41.34
2020-02-18 43.9 43.36 43.47 43.77 1892600.0 41.31