ベアリングスBDC (BBDC)

BBDC
🏛️ アメリカ →
8.76
最終更新: 2025-09-30
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 8.16 8.29 8.13 8.15 0.6M
2022-12-29 8.11 8.26 8.08 8.23 0.6M
2022-12-28 8.20 8.27 8.10 8.10 0.5M
2022-12-27 8.29 8.37 8.19 8.27 0.6M
2022-12-23 8.21 8.27 8.15 8.25 0.6M
2022-12-22 8.12 8.22 8.02 8.20 0.6M
2022-12-21 8.20 8.28 8.10 8.12 0.8M
2022-12-20 8.12 8.23 8.09 8.14 0.6M
2022-12-19 8.20 8.27 8.12 8.15 0.4M
2022-12-16 8.37 8.45 8.11 8.22 1.3M
2022-12-15 8.51 8.55 8.44 8.49 0.5M
2022-12-14 8.74 8.77 8.55 8.61 0.6M
2022-12-13 8.80 8.87 8.68 8.71 0.5M
2022-12-12 8.62 8.69 8.60 8.65 0.4M
2022-12-09 8.59 8.70 8.56 8.62 0.3M
2022-12-08 8.59 8.70 8.57 8.61 0.5M
2022-12-07 8.61 8.72 8.58 8.59 0.5M
2022-12-06 8.78 8.82 8.56 8.64 0.6M
2022-12-05 9.20 9.20 9.00 9.04 0.7M
2022-12-02 9.15 9.23 9.05 9.18 0.4M
2022-12-01 9.19 9.28 9.19 9.21 0.4M
2022-11-30 9.08 9.20 8.98 9.19 0.4M
2022-11-29 9.10 9.19 9.07 9.14 0.4M
2022-11-28 9.13 9.25 9.04 9.07 0.5M
2022-11-25 9.12 9.23 9.11 9.20 0.2M
2022-11-23 9.20 9.28 9.10 9.12 0.3M
2022-11-22 9.17 9.28 9.14 9.26 0.4M
2022-11-21 8.96 9.09 8.95 9.08 0.5M
2022-11-18 9.05 9.08 8.98 8.99 0.2M
2022-11-17 8.89 9.03 8.89 9.02 0.2M
2022-11-16 9.05 9.13 8.99 9.00 0.4M
2022-11-15 8.88 9.20 8.86 9.00 0.6M
2022-11-14 8.89 9.01 8.73 8.75 0.7M
2022-11-11 9.07 9.24 9.02 9.16 0.4M
2022-11-10 9.04 9.23 9.03 9.10 0.4M
2022-11-09 8.94 9.15 8.90 8.90 0.3M
2022-11-08 9.20 9.20 8.99 9.01 0.3M
2022-11-07 9.00 9.18 9.00 9.13 0.5M
2022-11-04 8.88 9.11 8.86 8.96 0.4M
2022-11-03 8.82 8.88 8.74 8.78 0.3M
2022-11-02 8.85 9.04 8.76 8.91 0.4M
2022-11-01 9.01 9.01 8.83 8.87 0.2M
2022-10-31 8.94 9.02 8.87 8.91 0.3M
2022-10-28 8.84 9.02 8.79 8.99 0.4M
2022-10-27 8.79 8.94 8.78 8.82 0.3M
2022-10-26 8.78 8.91 8.75 8.77 0.3M
2022-10-25 8.50 8.85 8.47 8.81 0.3M
2022-10-24 8.27 8.53 8.27 8.43 0.6M
2022-10-21 8.36 8.37 8.21 8.33 0.4M
2022-10-20 8.35 8.51 8.34 8.34 0.3M
2022-10-19 8.41 8.50 8.37 8.40 0.4M
2022-10-18 8.52 8.65 8.40 8.44 0.4M
2022-10-17 8.40 8.54 8.34 8.40 0.4M
2022-10-14 8.26 8.47 8.25 8.27 0.4M
2022-10-13 8.01 8.28 7.89 8.22 0.5M
2022-10-12 8.10 8.14 7.99 8.08 0.3M
2022-10-11 8.06 8.15 7.97 8.08 0.4M
2022-10-10 8.19 8.24 8.05 8.06 0.4M
2022-10-07 8.36 8.38 8.16 8.19 0.4M
2022-10-06 8.48 8.59 8.40 8.41 0.3M
2022-10-05 8.63 8.63 8.38 8.52 0.5M
2022-10-04 8.42 8.74 8.40 8.74 0.4M
2022-10-03 8.34 8.36 8.04 8.31 0.6M
2022-09-30 8.32 8.44 8.23 8.27 0.6M
2022-09-29 8.58 8.58 8.25 8.32 0.8M
2022-09-28 8.53 8.71 8.53 8.67 0.4M
2022-09-27 8.51 8.76 8.48 8.54 0.8M
2022-09-26 8.72 8.77 8.40 8.42 1.0M
2022-09-23 9.10 9.10 8.74 8.80 0.7M
2022-09-22 9.39 9.40 9.12 9.12 0.5M
2022-09-21 9.44 9.50 9.35 9.35 0.3M
2022-09-20 9.47 9.51 9.37 9.43 0.5M
2022-09-19 9.50 9.62 9.50 9.54 0.6M
2022-09-16 9.64 9.68 9.55 9.63 0.9M
2022-09-15 9.65 9.77 9.65 9.70 0.3M
2022-09-14 9.69 9.78 9.58 9.66 0.5M
2022-09-13 9.61 9.75 9.60 9.60 0.3M
2022-09-12 9.77 9.78 9.62 9.72 0.6M
2022-09-09 9.63 9.74 9.63 9.72 0.2M
2022-09-08 9.51 9.65 9.46 9.62 0.3M
2022-09-07 9.48 9.55 9.41 9.52 0.4M
2022-09-06 9.57 9.60 9.31 9.47 0.7M
2022-09-02 9.84 9.92 9.79 9.82 0.5M
2022-09-01 9.94 10.01 9.72 9.76 0.8M
2022-08-31 9.99 10.04 9.93 9.97 0.6M
2022-08-30 10.06 10.09 9.95 9.99 0.6M
2022-08-29 10.07 10.10 10.02 10.02 0.4M
2022-08-26 10.15 10.22 10.06 10.08 0.3M
2022-08-25 10.25 10.25 10.17 10.21 0.3M
2022-08-24 10.13 10.21 10.08 10.20 0.3M
2022-08-23 10.09 10.18 10.06 10.09 0.3M
2022-08-22 10.11 10.11 10.02 10.03 0.3M
2022-08-19 10.25 10.26 10.15 10.16 0.3M
2022-08-18 10.18 10.28 10.17 10.25 0.3M
2022-08-17 10.18 10.31 10.18 10.21 0.5M
2022-08-16 10.28 10.42 10.27 10.41 0.3M
2022-08-15 10.40 10.46 10.29 10.34 0.5M
2022-08-12 10.35 10.47 10.28 10.40 0.6M
2022-08-11 10.11 10.34 10.11 10.29 0.6M
2022-08-10 10.09 10.39 10.05 10.34 0.5M
2022-08-09 10.15 10.15 10.03 10.04 0.4M
2022-08-08 9.99 10.24 9.99 10.13 0.6M
2022-08-05 9.90 10.00 9.89 9.94 0.3M
2022-08-04 9.92 9.95 9.86 9.91 0.6M
2022-08-03 9.81 9.92 9.75 9.90 0.4M
2022-08-02 9.89 9.90 9.76 9.79 0.4M
2022-08-01 9.83 9.94 9.79 9.88 0.2M
2022-07-29 9.78 9.94 9.75 9.84 0.4M
2022-07-28 9.66 9.81 9.66 9.78 0.3M
2022-07-27 9.67 9.72 9.58 9.67 0.3M
2022-07-26 9.51 9.62 9.51 9.58 0.3M
2022-07-25 9.63 9.63 9.51 9.53 0.3M
2022-07-22 9.64 9.69 9.60 9.63 0.2M
2022-07-21 9.68 9.75 9.58 9.63 0.2M
2022-07-20 9.60 9.76 9.58 9.69 0.4M
2022-07-19 9.59 9.65 9.54 9.61 0.3M
2022-07-18 9.59 9.60 9.46 9.50 0.2M
2022-07-15 9.35 9.48 9.31 9.44 0.3M
2022-07-14 9.32 9.43 9.26 9.34 0.3M
2022-07-13 9.40 9.48 9.37 9.40 0.3M
2022-07-12 9.44 9.54 9.44 9.46 0.2M
2022-07-11 9.49 9.52 9.41 9.41 0.3M
2022-07-08 9.50 9.53 9.44 9.50 0.2M
2022-07-07 9.42 9.54 9.42 9.52 0.3M
2022-07-06 9.50 9.53 9.35 9.42 0.2M
2022-07-05 9.41 9.52 9.31 9.51 0.3M
2022-07-01 9.28 9.53 9.26 9.51 0.4M
2022-06-30 9.27 9.41 9.27 9.31 0.8M
2022-06-29 9.43 9.47 9.33 9.38 0.5M
2022-06-28 9.53 9.62 9.43 9.47 0.5M
2022-06-27 9.35 9.56 9.33 9.50 0.5M
2022-06-24 9.30 9.41 9.27 9.37 0.5M
2022-06-23 9.35 9.36 9.18 9.24 0.5M
2022-06-22 9.30 9.40 9.27 9.32 0.5M
2022-06-21 9.39 9.50 9.32 9.36 0.7M
2022-06-17 9.25 9.45 9.23 9.30 1.3M
2022-06-16 9.49 9.55 9.24 9.28 1.4M
2022-06-15 9.67 9.74 9.51 9.58 0.7M
2022-06-14 9.73 9.73 9.53 9.54 1.3M
2022-06-13 9.87 9.91 9.65 9.68 1.5M
2022-06-10 9.92 10.09 9.89 10.07 0.8M
2022-06-09 10.04 10.17 9.95 10.03 0.6M
2022-06-08 10.15 10.15 9.98 10.02 0.6M
2022-06-07 10.15 10.17 10.08 10.14 0.6M
2022-06-06 10.45 10.49 10.36 10.43 0.6M
2022-06-03 10.45 10.48 10.33 10.39 0.6M
2022-06-02 10.47 10.50 10.35 10.47 0.4M
2022-06-01 10.36 10.48 10.30 10.43 0.5M
2022-05-31 10.45 10.47 10.34 10.36 0.5M
2022-05-27 10.37 10.52 10.37 10.45 0.6M
2022-05-26 10.36 10.48 10.32 10.37 0.5M
2022-05-25 10.17 10.39 10.14 10.28 0.6M
2022-05-24 10.14 10.23 9.99 10.16 0.5M
2022-05-23 10.17 10.24 10.10 10.19 0.5M
2022-05-20 10.12 10.16 9.92 10.11 1.2M
2022-05-19 10.10 10.36 10.05 10.10 0.9M
2022-05-18 10.36 10.49 10.13 10.17 0.7M
2022-05-17 10.47 10.48 10.36 10.42 0.7M
2022-05-16 10.20 10.34 10.16 10.29 0.5M
2022-05-13 10.10 10.25 10.07 10.16 0.5M
2022-05-12 10.28 10.36 10.01 10.09 0.8M
2022-05-11 10.32 10.45 10.22 10.28 0.4M
2022-05-10 10.34 10.55 10.23 10.32 0.9M
2022-05-09 10.37 10.40 10.07 10.20 0.8M
2022-05-06 10.15 10.44 9.96 10.43 0.8M
2022-05-05 10.18 10.23 9.88 10.04 1.1M
2022-05-04 10.07 10.30 9.98 10.28 0.6M
2022-05-03 9.95 10.17 9.95 10.10 0.7M
2022-05-02 10.15 10.19 9.87 9.96 1.0M
2022-04-29 10.29 10.38 10.17 10.18 0.6M
2022-04-28 10.25 10.38 10.17 10.37 0.7M
2022-04-27 10.25 10.37 10.24 10.25 0.8M
2022-04-26 10.46 10.51 10.24 10.24 1.0M
2022-04-25 10.47 10.55 10.33 10.54 0.6M
2022-04-22 10.80 10.81 10.48 10.54 0.9M
2022-04-21 10.98 11.00 10.80 10.80 0.6M
2022-04-20 10.95 10.99 10.85 10.90 1.3M
2022-04-19 10.76 10.92 10.70 10.86 1.2M
2022-04-18 10.55 10.77 10.53 10.71 0.9M
2022-04-14 10.61 10.72 10.57 10.58 0.4M
2022-04-13 10.53 10.66 10.52 10.62 0.5M
2022-04-12 10.51 10.67 10.46 10.58 1.2M
2022-04-11 10.52 10.69 10.50 10.52 0.7M
2022-04-08 10.30 10.58 10.29 10.53 0.8M
2022-04-07 10.27 10.33 10.22 10.31 0.6M
2022-04-06 10.36 10.39 10.27 10.30 0.7M
2022-04-05 10.41 10.48 10.30 10.36 0.7M
2022-04-04 10.46 10.53 10.41 10.44 0.7M
2022-04-01 10.33 10.57 10.33 10.48 0.7M
2022-03-31 10.34 10.46 10.34 10.34 0.6M
2022-03-30 10.38 10.40 10.30 10.35 0.6M
2022-03-29 10.34 10.55 10.30 10.41 0.9M
2022-03-28 10.36 10.46 10.25 10.33 0.9M
2022-03-25 10.29 10.55 10.29 10.41 0.7M
2022-03-24 10.37 10.39 10.25 10.29 0.7M
2022-03-23 10.36 10.40 10.27 10.28 0.7M
2022-03-22 10.45 10.53 10.35 10.40 0.7M
2022-03-21 10.20 10.52 10.20 10.45 0.7M
2022-03-18 10.16 10.25 10.13 10.16 1.3M
2022-03-17 10.09 10.26 10.09 10.19 0.9M
2022-03-16 10.13 10.27 10.01 10.07 1.2M
2022-03-15 10.20 10.37 10.11 10.12 0.9M
2022-03-14 10.16 10.36 10.03 10.14 1.0M
2022-03-11 10.18 10.20 10.01 10.14 1.1M
2022-03-10 10.11 10.37 9.83 10.13 1.6M
2022-03-09 10.43 10.49 10.19 10.31 1.2M
2022-03-08 10.47 10.58 10.12 10.34 1.4M
2022-03-07 11.01 11.02 10.38 10.42 2.4M
2022-03-04 10.89 10.95 10.65 10.70 0.8M
2022-03-03 10.87 10.91 10.79 10.86 0.1M
2022-03-02 10.76 10.91 10.76 10.84 0.2M
2022-03-01 10.88 10.92 10.60 10.76 0.2M
2022-02-28 10.84 10.88 10.74 10.86 0.2M
2022-02-25 10.91 10.93 10.70 10.86 0.2M
2022-02-24 10.57 10.99 10.48 10.84 0.4M
2022-02-23 10.90 10.99 10.75 10.85 0.2M
2022-02-22 10.75 10.92 10.70 10.77 0.2M
2022-02-18 10.94 10.97 10.78 10.80 0.2M
2022-02-17 10.95 10.95 10.80 10.92 0.1M
2022-02-16 10.83 10.98 10.72 10.95 0.1M
2022-02-15 10.85 10.88 10.68 10.79 0.3M
2022-02-14 11.06 11.14 10.97 11.05 0.2M
2022-02-11 11.20 11.28 11.04 11.08 0.2M
2022-02-10 11.15 11.24 11.14 11.17 0.1M
2022-02-09 11.18 11.23 11.11 11.14 0.1M
2022-02-08 11.22 11.25 11.17 11.18 0.1M
2022-02-07 11.22 11.26 11.18 11.20 0.2M
2022-02-04 11.12 11.19 11.05 11.19 0.1M
2022-02-03 11.17 11.22 11.04 11.07 0.1M
2022-02-02 11.00 11.21 10.97 11.18 0.2M
2022-02-01 10.88 11.00 10.80 10.97 0.1M
2022-01-31 10.66 10.87 10.66 10.84 0.1M
2022-01-28 10.70 10.76 10.62 10.73 0.1M
2022-01-27 10.74 10.87 10.70 10.72 0.1M
2022-01-26 10.75 10.87 10.68 10.75 0.1M
2022-01-25 10.50 10.75 10.45 10.72 0.1M
2022-01-24 10.57 10.60 10.20 10.56 0.4M
2022-01-21 10.65 11.00 10.60 10.61 0.3M
2022-01-20 10.79 10.81 10.66 10.67 0.2M
2022-01-19 10.86 10.89 10.72 10.78 0.1M
2022-01-18 10.91 11.02 10.87 10.89 0.1M
2022-01-14 11.05 11.06 10.85 10.91 0.3M
2022-01-13 11.11 11.17 11.01 11.05 0.1M
2022-01-12 11.11 11.19 11.05 11.11 0.1M
2022-01-11 11.09 11.13 11.01 11.11 0.1M
2022-01-10 11.07 11.09 11.02 11.05 0.1M
2022-01-07 11.02 11.07 10.97 11.05 0.1M
2022-01-06 11.05 11.09 10.92 11.00 0.1M
2022-01-05 11.11 11.14 10.96 10.98 0.1M
2022-01-04 11.07 11.12 11.02 11.06 0.2M
2022-01-03 11.05 11.15 10.97 11.00 0.1M