Comparing Back to the side-by-side chart ↗
Bega Cheese Ltd（BGA.AU）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.43 | 6.45 | 6.34 | 6.37 | -0.78% | 454,719 |
| 2026-10-15 | 6.45 | 6.46 | 6.37 | 6.42 | +0.63% | 868,324 |
| 2026-10-14 | 6.30 | 6.44 | 6.30 | 6.38 | -1.39% | 348,868 |
| 2026-10-13 | 6.41 | 6.47 | 6.35 | 6.47 | +1.41% | 609,129 |
| 2026-10-12 | 6.45 | 6.45 | 6.34 | 6.38 | -1.09% | 538,321 |
| 2026-10-09 | 6.38 | 6.48 | 6.37 | 6.45 | +1.10% | 606,510 |
| 2026-10-08 | 6.45 | 6.49 | 6.33 | 6.38 | -0.62% | 1,146,377 |
| 2026-10-07 | 6.31 | 6.43 | 6.26 | 6.42 | +1.10% | 483,548 |
| 2026-10-06 | 6.30 | 6.45 | 6.28 | 6.35 | +1.28% | 891,843 |
| 2026-10-05 | 6.35 | 6.35 | 6.24 | 6.27 | +0.00% | 294,016 |
| 2026-10-02 | 6.20 | 6.31 | 6.15 | 6.27 | +2.45% | 487,444 |
| 2026-10-01 | 6.12 | 6.27 | 6.07 | 6.12 | -2.55% | 695,203 |
| 2026-09-30 | 6.25 | 6.34 | 6.23 | 6.28 | +0.80% | 936,113 |
| 2026-09-29 | 6.06 | 6.27 | 6.02 | 6.23 | +3.15% | 761,020 |
| 2026-09-28 | 5.85 | 6.05 | 5.85 | 6.04 | -0.66% | 333,627 |
| 2026-09-25 | 6.10 | 6.10 | 5.98 | 6.08 | -0.16% | 222,659 |
| 2026-09-24 | 5.88 | 6.10 | 5.88 | 6.09 | +1.33% | 331,686 |
| 2026-09-23 | 6.05 | 6.08 | 6.01 | 6.01 | -0.50% | 354,731 |
| 2026-09-22 | 6.10 | 6.10 | 6.00 | 6.04 | -0.49% | 327,550 |
| 2026-09-21 | 5.96 | 6.07 | 5.93 | 6.07 | +1.17% | 371,768 |
| 2026-09-18 | 6.00 | 6.03 | 5.95 | 6.00 | +0.33% | 1,391,097 |
| 2026-09-17 | 6.00 | 6.00 | 5.94 | 5.98 | +0.67% | 980,821 |
| 2026-09-16 | 5.89 | 5.98 | 5.89 | 5.94 | -0.50% | 551,041 |
| 2026-09-15 | 6.00 | 6.01 | 5.94 | 5.97 | -0.33% | 285,687 |
| 2026-09-14 | 5.90 | 6.04 | 5.90 | 5.99 | +1.53% | 426,169 |
| 2026-09-11 | 5.85 | 5.95 | 5.85 | 5.90 | -0.17% | 351,811 |
| 2026-09-10 | 5.85 | 5.94 | 5.85 | 5.91 | +0.00% | 899,345 |
| 2026-09-09 | 5.96 | 6.00 | 5.91 | 5.91 | -1.50% | 426,526 |
| 2026-09-08 | 6.11 | 6.11 | 5.98 | 6.00 | -0.83% | 381,761 |
| 2026-09-07 | 6.08 | 6.13 | 6.05 | 6.05 | -0.49% | 317,004 |
| 2026-09-04 | 6.13 | 6.17 | 6.08 | 6.08 | -0.49% | 441,744 |
| 2026-09-03 | 6.00 | 6.12 | 6.00 | 6.11 | +0.33% | 527,352 |
| 2026-09-02 | 6.09 | 6.16 | 6.04 | 6.09 | -0.33% | 522,493 |
| 2026-09-01 | 6.01 | 6.13 | 5.99 | 6.11 | +0.83% | 642,809 |
| 2026-08-31 | 6.10 | 6.16 | 6.01 | 6.06 | -0.82% | 633,536 |
| 2026-08-28 | 6.15 | 6.21 | 6.11 | 6.11 | -0.33% | 319,706 |
| 2026-08-27 | 6.25 | 6.25 | 6.11 | 6.13 | -1.13% | 824,186 |
| 2026-08-26 | 6.34 | 6.40 | 6.16 | 6.20 | -1.59% | 526,186 |
| 2026-08-25 | 6.41 | 6.42 | 6.21 | 6.30 | -2.48% | 654,127 |
| 2026-08-24 | 6.42 | 6.53 | 6.37 | 6.46 | -0.46% | 873,894 |
| 2026-08-21 | 6.75 | 6.89 | 6.42 | 6.49 | -2.55% | 1,190,669 |
| 2026-08-20 | 6.19 | 6.68 | 6.08 | 6.66 | +10.82% | 1,987,472 |
| 2026-08-19 | 6.05 | 6.08 | 5.99 | 6.01 | +0.17% | 593,236 |
| 2026-08-18 | 5.95 | 6.04 | 5.95 | 6.00 | -0.17% | 505,984 |
| 2026-08-17 | 6.07 | 6.07 | 5.96 | 6.01 | -0.83% | 441,397 |
| 2026-08-14 | 6.20 | 6.20 | 6.02 | 6.06 | -0.82% | 2,542,009 |
| 2026-08-13 | 6.13 | 6.21 | 6.08 | 6.11 | -0.16% | 460,470 |
| 2026-08-12 | 6.22 | 6.24 | 6.03 | 6.12 | -1.77% | 521,286 |
| 2026-08-11 | 6.08 | 6.30 | 6.08 | 6.23 | -0.64% | 325,324 |
| 2026-08-10 | 6.15 | 6.27 | 6.10 | 6.27 | +2.62% | 435,886 |
| 2026-08-07 | 6.08 | 6.15 | 6.06 | 6.11 | -0.49% | 237,641 |
| 2026-08-06 | 6.00 | 6.16 | 6.00 | 6.14 | +2.16% | 497,750 |
| 2026-08-05 | 6.11 | 6.11 | 6.01 | 6.01 | -1.15% | 414,523 |
| 2026-08-04 | 6.16 | 6.16 | 6.04 | 6.08 | -0.98% | 342,473 |
| 2026-08-03 | 6.10 | 6.16 | 6.07 | 6.14 | +0.82% | 382,515 |
| 2026-07-31 | 6.20 | 6.21 | 6.05 | 6.09 | -1.30% | 991,712 |
| 2026-07-30 | 6.24 | 6.24 | 6.13 | 6.17 | -0.80% | 883,943 |
| 2026-07-29 | 6.25 | 6.30 | 6.18 | 6.22 | +0.65% | 979,489 |
| 2026-07-28 | 6.06 | 6.24 | 6.05 | 6.18 | +0.00% | 1,193,634 |
| 2026-07-27 | 6.07 | 6.22 | 6.05 | 6.18 | +2.49% | 599,957 |
| 2026-07-24 | 6.02 | 6.07 | 5.97 | 6.03 | +0.00% | 613,781 |
| 2026-07-23 | 6.10 | 6.15 | 5.97 | 6.03 | -0.99% | 953,597 |
| 2026-07-22 | 6.14 | 6.14 | 6.05 | 6.09 | -0.81% | 468,531 |
| 2026-07-21 | 6.16 | 6.21 | 6.13 | 6.14 | -0.49% | 738,711 |
| 2026-07-20 | 6.11 | 6.20 | 6.11 | 6.17 | +1.15% | 797,917 |
| 2026-07-17 | 5.95 | 6.10 | 5.94 | 6.10 | +2.52% | 995,407 |
| 2026-07-16 | 5.89 | 6.00 | 5.85 | 5.95 | +1.02% | 903,616 |
| 2026-07-15 | 5.93 | 5.95 | 5.80 | 5.89 | +0.00% | 939,159 |
| 2026-07-14 | 5.87 | 5.93 | 5.82 | 5.89 | +0.34% | 558,502 |
| 2026-07-13 | 5.98 | 6.03 | 5.86 | 5.87 | -2.00% | 585,019 |
| 2026-07-10 | 6.03 | 6.03 | 5.87 | 5.99 | -0.17% | 591,534 |
| 2026-07-09 | 6.00 | 6.03 | 5.94 | 6.00 | +0.84% | 452,118 |
| 2026-07-08 | 6.00 | 6.00 | 5.87 | 5.95 | +0.51% | 617,611 |
| 2026-07-07 | 5.89 | 5.95 | 5.82 | 5.92 | +0.68% | 494,259 |
| 2026-07-06 | 5.94 | 6.00 | 5.84 | 5.88 | -1.01% | 816,223 |
| 2026-07-03 | 5.88 | 5.94 | 5.74 | 5.94 | +1.54% | 551,747 |
| 2026-07-02 | 5.90 | 5.90 | 5.79 | 5.85 | -0.85% | 1,351,353 |
| 2026-07-01 | 5.91 | 5.93 | 5.83 | 5.90 | +0.34% | 897,781 |
| 2026-06-30 | 5.89 | 5.92 | 5.83 | 5.88 | +0.51% | 1,121,902 |
| 2026-06-29 | 5.87 | 5.95 | 5.83 | 5.85 | +1.04% | 1,170,240 |
| 2026-06-26 | 5.78 | 5.84 | 5.75 | 5.79 | +0.00% | 595,759 |
| 2026-06-25 | 5.64 | 5.80 | 5.60 | 5.79 | +3.21% | 1,197,833 |
| 2026-06-24 | 5.59 | 5.63 | 5.55 | 5.61 | +1.08% | 1,189,559 |
| 2026-06-23 | 5.66 | 5.67 | 5.52 | 5.55 | -2.12% | 636,857 |
| 2026-06-22 | 5.69 | 5.76 | 5.60 | 5.67 | -0.35% | 721,726 |
| 2026-06-19 | 5.63 | 5.78 | 5.58 | 5.69 | +1.25% | 1,378,326 |
| 2026-06-18 | 5.60 | 5.66 | 5.50 | 5.62 | +0.00% | 635,108 |
| 2026-06-17 | 5.69 | 5.69 | 5.61 | 5.62 | -1.40% | 200,096 |
| 2026-06-16 | 5.67 | 5.74 | 5.66 | 5.70 | +0.00% | 587,685 |
| 2026-06-15 | 5.66 | 5.73 | 5.59 | 5.70 | +0.71% | 687,982 |
| 2026-06-12 | 5.70 | 5.70 | 5.64 | 5.66 | +0.53% | 512,903 |
| 2026-06-11 | 5.60 | 5.67 | 5.57 | 5.63 | +0.72% | 334,740 |
| 2026-06-10 | 5.44 | 5.60 | 5.44 | 5.59 | +2.95% | 420,830 |
| 2026-06-09 | 5.42 | 5.47 | 5.36 | 5.43 | -0.37% | 547,394 |
| 2026-06-05 | 5.45 | 5.54 | 5.43 | 5.45 | +0.00% | 308,980 |
| 2026-06-04 | 5.31 | 5.45 | 5.31 | 5.45 | +1.87% | 875,620 |
| 2026-06-03 | 5.41 | 5.41 | 5.35 | 5.35 | -0.74% | 304,859 |
| 2026-06-02 | 5.33 | 5.46 | 5.33 | 5.39 | -1.28% | 1,118,119 |
| 2026-06-01 | 5.51 | 5.51 | 5.37 | 5.46 | -1.09% | 589,857 |
| 2026-05-29 | 5.42 | 5.57 | 5.37 | 5.52 | +2.03% | 918,078 |
| 2026-05-28 | 5.30 | 5.46 | 5.29 | 5.41 | +0.93% | 1,377,310 |
| 2026-05-27 | 5.33 | 5.41 | 5.29 | 5.36 | +0.19% | 676,051 |
| 2026-05-26 | 5.41 | 5.42 | 5.34 | 5.35 | -1.65% | 837,558 |
| 2026-05-25 | 5.44 | 5.45 | 5.38 | 5.44 | +0.93% | 263,021 |
| 2026-05-22 | 5.40 | 5.53 | 5.38 | 5.39 | +2.08% | 466,491 |
| 2026-05-21 | 5.39 | 5.40 | 5.26 | 5.28 | -0.94% | 441,020 |
| 2026-05-20 | 5.22 | 5.34 | 5.22 | 5.33 | +0.76% | 624,153 |
| 2026-05-19 | 5.39 | 5.39 | 5.25 | 5.29 | +0.38% | 382,871 |
| 2026-05-18 | 5.31 | 5.33 | 5.24 | 5.27 | -1.86% | 609,170 |
| 2026-05-15 | 5.33 | 5.38 | 5.31 | 5.37 | +1.51% | 1,217,399 |
| 2026-05-14 | 5.15 | 5.29 | 5.11 | 5.29 | +1.54% | 910,351 |
| 2026-05-13 | 5.08 | 5.22 | 5.07 | 5.21 | +1.76% | 2,691,432 |
| 2026-05-12 | 5.09 | 5.17 | 5.00 | 5.12 | -0.58% | 1,259,933 |
| 2026-05-11 | 5.08 | 5.17 | 5.08 | 5.15 | +0.59% | 960,614 |
| 2026-05-08 | 5.20 | 5.23 | 5.09 | 5.12 | -1.16% | 3,311,699 |
| 2026-05-07 | 5.16 | 5.24 | 5.15 | 5.18 | -0.19% | 582,387 |
| 2026-05-06 | 5.23 | 5.23 | 5.07 | 5.19 | -0.38% | 1,283,591 |
| 2026-05-05 | 5.25 | 5.29 | 5.14 | 5.21 | -3.16% | 1,347,995 |
| 2026-05-04 | 5.58 | 5.58 | 5.38 | 5.38 | -3.58% | 611,935 |
| 2026-05-01 | 5.50 | 5.60 | 5.43 | 5.58 | +1.45% | 537,939 |
| 2026-04-30 | 5.46 | 5.54 | 5.45 | 5.50 | -1.79% | 882,405 |
| 2026-04-29 | 5.68 | 5.80 | 5.37 | 5.60 | +0.18% | 1,733,232 |
| 2026-04-28 | 5.75 | 5.79 | 5.37 | 5.59 | -4.28% | 2,230,532 |
| 2026-04-27 | 5.71 | 5.87 | 5.71 | 5.84 | -0.51% | 170,520 |
| 2026-04-24 | 5.81 | 5.91 | 5.79 | 5.87 | +1.38% | 403,132 |
| 2026-04-23 | 5.77 | 5.81 | 5.68 | 5.79 | +0.52% | 512,613 |
| 2026-04-22 | 5.92 | 5.92 | 5.68 | 5.76 | -3.36% | 782,328 |
| 2026-04-21 | 5.96 | 5.99 | 5.92 | 5.96 | +0.85% | 647,167 |
| 2026-04-20 | 5.92 | 5.98 | 5.88 | 5.91 | +0.17% | 352,851 |
| 2026-04-17 | 5.82 | 6.00 | 5.82 | 5.90 | -0.34% | 412,738 |
| 2026-04-16 | 6.18 | 6.20 | 5.86 | 5.92 | -0.67% | 818,166 |
| 2026-04-15 | 6.00 | 6.01 | 5.90 | 5.96 | -0.67% | 1,005,419 |
| 2026-04-14 | 6.18 | 6.20 | 5.98 | 6.00 | -1.64% | 765,938 |
| 2026-04-13 | 6.16 | 6.19 | 6.06 | 6.10 | -0.97% | 309,221 |
| 2026-04-10 | 6.17 | 6.18 | 6.11 | 6.16 | -0.96% | 271,703 |
| 2026-04-09 | 6.20 | 6.27 | 6.13 | 6.22 | +0.65% | 444,637 |
| 2026-04-08 | 6.21 | 6.23 | 6.11 | 6.18 | +1.98% | 560,709 |
| 2026-04-07 | 6.21 | 6.21 | 6.04 | 6.06 | +0.66% | 763,054 |
| 2026-04-02 | 6.07 | 6.18 | 6.00 | 6.02 | -0.50% | 422,961 |
| 2026-04-01 | 5.98 | 6.06 | 5.91 | 6.05 | +1.34% | 566,860 |
| 2026-03-31 | 5.84 | 5.99 | 5.81 | 5.97 | +2.23% | 557,983 |
| 2026-03-30 | 5.85 | 5.88 | 5.78 | 5.84 | -0.85% | 290,267 |
| 2026-03-27 | 5.81 | 5.94 | 5.80 | 5.89 | +0.51% | 426,461 |
| 2026-03-26 | 5.92 | 5.92 | 5.80 | 5.86 | +0.34% | 288,366 |
| 2026-03-25 | 5.82 | 5.90 | 5.78 | 5.84 | +1.04% | 753,504 |
| 2026-03-24 | 5.70 | 5.80 | 5.67 | 5.78 | +1.40% | 515,042 |
| 2026-03-23 | 5.57 | 5.71 | 5.50 | 5.70 | +0.18% | 570,016 |
| 2026-03-20 | 5.65 | 5.69 | 5.55 | 5.69 | +1.43% | 2,295,754 |
| 2026-03-19 | 5.66 | 5.70 | 5.61 | 5.61 | -2.09% | 422,619 |
| 2026-03-18 | 5.76 | 5.77 | 5.69 | 5.73 | -0.17% | 325,026 |
| 2026-03-17 | 5.70 | 5.78 | 5.63 | 5.74 | +0.35% | 389,937 |
| 2026-03-16 | 5.70 | 5.79 | 5.70 | 5.72 | -1.72% | 335,218 |
| 2026-03-13 | 5.88 | 5.92 | 5.68 | 5.82 | +1.04% | 865,942 |
| 2026-03-12 | 5.87 | 5.92 | 5.72 | 5.76 | -2.54% | 427,481 |
| 2026-03-11 | 6.03 | 6.06 | 5.91 | 5.91 | -1.01% | 619,645 |
| 2026-03-10 | 6.06 | 6.13 | 5.93 | 5.97 | +1.36% | 366,133 |
| 2026-03-09 | 5.85 | 5.98 | 5.75 | 5.89 | -2.81% | 702,405 |
| 2026-03-06 | 6.01 | 6.15 | 5.85 | 6.06 | -2.26% | 263,339 |
| 2026-03-05 | 6.18 | 6.23 | 6.07 | 6.20 | +2.82% | 624,960 |
| 2026-03-04 | 6.19 | 6.23 | 5.99 | 6.03 | -4.13% | 1,080,074 |
| 2026-03-03 | 6.37 | 6.37 | 6.23 | 6.29 | -0.94% | 287,294 |
| 2026-03-02 | 6.28 | 6.35 | 6.25 | 6.35 | +1.11% | 470,187 |
| 2026-02-27 | 6.29 | 6.29 | 6.18 | 6.28 | +0.32% | 2,143,350 |
| 2026-02-26 | 6.20 | 6.29 | 6.16 | 6.26 | +0.64% | 424,656 |
| 2026-02-25 | 6.13 | 6.32 | 6.13 | 6.22 | +0.48% | 831,697 |
| 2026-02-24 | 6.24 | 6.37 | 6.15 | 6.19 | -1.90% | 665,125 |
| 2026-02-23 | 6.58 | 6.61 | 6.23 | 6.31 | -3.52% | 650,379 |
| 2026-02-20 | 6.25 | 6.72 | 6.25 | 6.54 | +5.31% | 1,724,010 |
| 2026-02-19 | 6.35 | 6.37 | 5.92 | 6.21 | +2.31% | 2,091,817 |
| 2026-02-18 | 6.08 | 6.11 | 6.01 | 6.07 | +0.33% | 465,082 |
| 2026-02-17 | 6.04 | 6.08 | 5.98 | 6.05 | +0.17% | 487,661 |
| 2026-02-16 | 5.96 | 6.08 | 5.94 | 6.04 | +0.50% | 468,516 |
| 2026-02-13 | 6.01 | 6.06 | 5.96 | 6.01 | -0.33% | 204,117 |
| 2026-02-12 | 5.93 | 6.11 | 5.89 | 6.03 | -2.11% | 663,438 |
| 2026-02-11 | 6.02 | 6.18 | 5.97 | 6.16 | +1.48% | 686,891 |
| 2026-02-10 | 6.13 | 6.19 | 6.03 | 6.07 | -0.98% | 889,995 |
| 2026-02-09 | 5.98 | 6.18 | 5.98 | 6.13 | +2.34% | 475,974 |
| 2026-02-06 | 6.00 | 6.09 | 5.98 | 5.99 | -2.60% | 344,590 |
| 2026-02-05 | 6.24 | 6.26 | 6.12 | 6.15 | -0.81% | 585,049 |
| 2026-02-04 | 6.00 | 6.20 | 6.00 | 6.20 | +0.16% | 492,459 |
| 2026-02-03 | 6.25 | 6.26 | 6.12 | 6.19 | +0.32% | 484,872 |
| 2026-02-02 | 6.05 | 6.24 | 6.05 | 6.17 | +0.98% | 430,716 |
| 2026-01-30 | 6.14 | 6.24 | 6.08 | 6.11 | +0.00% | 505,556 |
| 2026-01-29 | 6.04 | 6.13 | 5.96 | 6.11 | +1.50% | 585,596 |
| 2026-01-28 | 6.10 | 6.10 | 5.97 | 6.02 | +0.17% | 380,592 |
| 2026-01-27 | 6.08 | 6.09 | 5.97 | 6.01 | -0.83% | 503,194 |
| 2026-01-23 | 5.94 | 6.14 | 5.94 | 6.06 | +0.83% | 503,764 |
| 2026-01-22 | 5.96 | 6.04 | 5.89 | 6.01 | +1.69% | 414,361 |
| 2026-01-21 | 5.90 | 5.94 | 5.82 | 5.91 | -0.67% | 335,664 |
| 2026-01-20 | 5.91 | 5.97 | 5.86 | 5.95 | +0.51% | 217,199 |
| 2026-01-19 | 5.98 | 6.04 | 5.91 | 5.92 | -1.66% | 402,902 |
| 2026-01-16 | 5.95 | 6.02 | 5.92 | 6.02 | +1.69% | 305,131 |
| 2026-01-15 | 6.24 | 6.24 | 5.92 | 5.92 | -4.52% | 284,604 |
| 2026-01-14 | 6.15 | 6.27 | 6.13 | 6.20 | +0.32% | 343,519 |
| 2026-01-13 | 6.10 | 6.33 | 5.95 | 6.18 | +2.15% | 871,342 |
| 2026-01-12 | 6.00 | 6.13 | 6.00 | 6.05 | +1.17% | 455,423 |
| 2026-01-09 | 5.96 | 6.00 | 5.92 | 5.98 | +0.67% | 242,131 |
| 2026-01-08 | 5.96 | 5.97 | 5.84 | 5.94 | +0.34% | 346,529 |
| 2026-01-07 | 5.81 | 5.92 | 5.81 | 5.92 | +1.02% | 305,055 |
| 2026-01-06 | 5.90 | 5.96 | 5.81 | 5.86 | -2.01% | 292,250 |
| 2026-01-05 | 5.98 | 6.05 | 5.97 | 5.98 | -1.32% | 159,036 |
| 2026-01-02 | 6.00 | 6.09 | 5.93 | 6.06 | +0.00% | 194,800 |
| 2025-12-31 | 5.99 | 6.06 | 5.98 | 6.06 | +0.33% | 192,259 |
| 2025-12-30 | 6.03 | 6.07 | 5.99 | 6.04 | +0.17% | 170,311 |
| 2025-12-29 | 6.15 | 6.15 | 6.00 | 6.03 | -1.79% | 132,320 |
| 2025-12-24 | 6.09 | 6.14 | 6.06 | 6.14 | +0.00% | 147,591 |
| 2025-12-23 | 6.00 | 6.17 | 6.00 | 6.14 | +0.99% | 243,699 |
| 2025-12-22 | 6.19 | 6.21 | 6.05 | 6.08 | -1.62% | 354,369 |
| 2025-12-19 | 6.00 | 6.18 | 5.97 | 6.18 | +3.34% | 1,291,750 |
| 2025-12-18 | 5.91 | 5.99 | 5.91 | 5.98 | -0.50% | 480,652 |
| 2025-12-17 | 6.02 | 6.07 | 6.00 | 6.01 | -0.50% | 439,628 |
| 2025-12-16 | 6.08 | 6.08 | 6.00 | 6.04 | -0.49% | 454,361 |
| 2025-12-15 | 5.92 | 6.08 | 5.84 | 6.07 | +2.53% | 467,828 |
| 2025-12-12 | 5.95 | 5.95 | 5.89 | 5.92 | +0.51% | 339,744 |
| 2025-12-11 | 5.89 | 5.94 | 5.81 | 5.89 | +0.51% | 444,697 |
| 2025-12-10 | 5.90 | 5.93 | 5.84 | 5.86 | -0.34% | 483,328 |
| 2025-12-09 | 5.92 | 5.98 | 5.88 | 5.88 | -1.51% | 459,108 |
| 2025-12-08 | 5.90 | 6.00 | 5.89 | 5.97 | +1.19% | 561,381 |
| 2025-12-05 | 6.00 | 6.00 | 5.88 | 5.90 | -0.67% | 590,521 |
| 2025-12-04 | 6.00 | 6.03 | 5.91 | 5.94 | -1.00% | 674,502 |
| 2025-12-03 | 6.01 | 6.05 | 5.93 | 6.00 | -0.17% | 553,060 |
| 2025-12-02 | 5.93 | 6.04 | 5.92 | 6.01 | +0.67% | 536,018 |
| 2025-12-01 | 5.94 | 6.05 | 5.92 | 5.97 | -0.50% | 642,803 |
| 2025-11-28 | 5.86 | 6.00 | 5.86 | 6.00 | +0.17% | 238,912 |
| 2025-11-27 | 5.99 | 6.02 | 5.91 | 5.99 | -0.66% | 488,566 |
| 2025-11-26 | 6.00 | 6.08 | 5.97 | 6.03 | +0.84% | 864,511 |
| 2025-11-25 | 5.88 | 6.03 | 5.83 | 5.98 | +0.84% | 605,957 |
| 2025-11-24 | 5.89 | 5.98 | 5.85 | 5.93 | +0.51% | 430,870 |
| 2025-11-21 | 6.00 | 6.01 | 5.85 | 5.90 | -1.34% | 595,079 |
| 2025-11-20 | 5.99 | 6.04 | 5.90 | 5.98 | +0.34% | 1,153,744 |
| 2025-11-19 | 5.90 | 6.00 | 5.83 | 5.96 | +0.34% | 705,072 |
| 2025-11-18 | 5.89 | 5.96 | 5.80 | 5.94 | +0.00% | 888,223 |
| 2025-11-17 | 5.91 | 5.96 | 5.76 | 5.94 | +0.17% | 862,547 |
| 2025-11-14 | 5.76 | 5.94 | 5.70 | 5.93 | +0.68% | 1,089,800 |
| 2025-11-13 | 5.88 | 5.90 | 5.78 | 5.89 | +0.51% | 1,778,175 |
| 2025-11-12 | 5.70 | 5.88 | 5.63 | 5.86 | +2.99% | 607,066 |
| 2025-11-11 | 5.38 | 5.69 | 5.38 | 5.69 | +6.55% | 1,041,417 |
| 2025-11-10 | 5.20 | 5.36 | 5.18 | 5.34 | +3.69% | 777,068 |
| 2025-11-07 | 5.18 | 5.20 | 5.11 | 5.15 | -0.96% | 2,572,731 |
| 2025-11-06 | 5.28 | 5.29 | 5.19 | 5.20 | -0.95% | 504,291 |
| 2025-11-05 | 5.40 | 5.40 | 5.21 | 5.25 | -0.76% | 342,289 |
| 2025-11-04 | 5.43 | 5.43 | 5.27 | 5.29 | -1.31% | 264,462 |
| 2025-11-03 | 5.35 | 5.39 | 5.28 | 5.36 | +0.94% | 353,476 |
| 2025-10-31 | 5.39 | 5.39 | 5.30 | 5.31 | -1.12% | 211,975 |
| 2025-10-30 | 5.30 | 5.40 | 5.27 | 5.37 | +0.56% | 449,412 |
| 2025-10-29 | 5.49 | 5.49 | 5.33 | 5.34 | -2.02% | 247,711 |
| 2025-10-28 | 5.35 | 5.45 | 5.31 | 5.45 | +2.06% | 487,050 |
| 2025-10-27 | 5.34 | 5.47 | 5.34 | 5.34 | -0.37% | 875,380 |
| 2025-10-24 | 5.40 | 5.42 | 5.32 | 5.36 | +0.00% | 332,296 |
| 2025-10-23 | 5.18 | 5.39 | 5.18 | 5.36 | +0.75% | 719,442 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：11月（+11.94%）。最も弱い月：9月（-4.55%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
Bega Cheese Ltd（BGA.AU）の直近終値は？
2026-10-16 時点で 6.37。Closelookデータレイクの日次価格記録より。
BGA.AU の52週高値・安値は？
直近52週間で高値 6.89、安値 5.00（2026-10-16 時点）。
Bega Cheese Ltd が歴史的に最も強い月と弱い月は？
歴史的に、BGA.AU の最も強い月は 11月（平均 +11.94%）、最も弱い月は 9月（平均 -4.55%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー455本から計算。