BE Semiconductor

BESI
🏛️ イギリス →
123.10
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
2023-12-29 137.10 138.50 137.00 137.00 0.0M
2023-12-28 139.40 139.80 138.15 139.20 0.1M
2023-12-27 138.45 140.00 138.20 138.78 0.3M
2023-12-22 137.80 137.80 135.65 136.40 0.1M
2023-12-21 135.05 137.10 134.90 136.45 0.2M
2023-12-20 136.65 138.60 134.70 135.72 0.1M
2023-12-19 138.15 139.15 137.10 137.45 0.2M
2023-12-18 138.80 141.70 137.25 137.62 0.3M
2023-12-15 139.30 141.05 137.81 139.88 0.1M
2023-12-14 139.85 140.40 135.75 137.40 0.2M
2023-12-13 137.85 139.45 135.75 138.68 0.9M
2023-12-12 137.10 137.95 134.65 136.35 0.1M
2023-12-11 132.40 136.20 132.40 135.05 0.4M
2023-12-08 131.20 134.25 131.20 132.82 0.1M
2023-12-07 130.20 132.10 128.85 130.93 0.0M
2023-12-06 128.55 130.10 127.75 128.88 0.1M
2023-12-05 125.45 128.00 125.45 127.15 0.4M
2023-12-04 130.55 131.00 125.30 126.15 0.9M
2023-12-01 128.65 132.65 128.65 130.20 0.2M
2023-11-30 128.70 129.55 127.35 127.58 0.4M
2023-11-29 123.50 129.15 123.50 128.57 0.2M
2023-11-28 124.85 124.85 122.45 123.20 0.1M
2023-11-27 122.85 124.55 121.90 124.45 0.1M
2023-11-24 121.30 124.00 121.30 123.53 0.1M
2023-11-23 120.45 122.15 118.50 122.05 0.0M
2023-11-22 118.70 120.90 118.40 119.92 0.3M
2023-11-21 123.75 125.35 119.75 120.15 0.4M
2023-11-20 120.75 122.20 118.75 121.40 0.2M
2023-11-17 117.55 121.45 117.35 119.88 0.3M
2023-11-16 118.90 119.60 117.30 119.20 0.1M
2023-11-15 117.00 118.70 115.39 118.00 0.1M
2023-11-14 113.55 116.60 113.50 116.35 0.1M
2023-11-13 112.25 115.00 112.25 114.10 0.1M
2023-11-10 110.60 113.25 108.55 112.25 0.1M
2023-11-09 110.20 112.10 108.25 111.20 0.2M
2023-11-08 108.90 110.45 108.70 110.05 0.2M
2023-11-07 106.10 109.10 106.10 109.10 0.1M
2023-11-06 107.60 108.15 106.20 107.72 0.1M
2023-11-03 104.55 107.70 104.50 106.83 0.1M
2023-11-02 103.90 106.55 103.55 104.83 0.3M
2023-11-01 95.70 101.25 95.70 100.53 0.2M
2023-10-31 96.54 98.50 96.20 97.44 0.6M
2023-10-30 99.00 99.54 95.10 96.44 0.3M
2023-10-27 100.30 100.30 95.80 98.17 0.2M
2023-10-26 93.20 100.20 91.26 99.50 0.8M
2023-10-25 88.74 89.74 86.98 88.69 0.4M
2023-10-24 87.50 88.06 86.08 87.64 0.3M
2023-10-23 86.10 86.52 84.74 86.08 0.1M
2023-10-20 86.02 87.28 85.42 86.40 0.1M
2023-10-19 87.24 89.04 86.29 86.29 0.2M
2023-10-18 84.94 87.78 84.58 86.29 0.6M
2023-10-17 86.36 87.18 84.18 86.82 0.2M
2023-10-16 87.58 87.80 85.84 86.61 0.3M
2023-10-13 91.00 91.74 87.14 87.87 0.2M
2023-10-12 93.26 93.44 90.98 92.37 0.4M
2023-10-11 94.44 94.58 92.38 92.44 0.4M
2023-10-10 92.76 94.54 90.82 93.74 0.2M
2023-10-09 95.12 95.12 90.84 91.20 0.1M
2023-10-06 93.24 94.60 91.08 93.89 0.1M
2023-10-05 93.80 94.58 92.76 93.38 0.1M
2023-10-04 91.62 94.02 89.94 93.09 0.6M
2023-10-03 93.98 94.66 92.20 92.40 0.1M
2023-10-02 93.64 94.28 92.16 93.60 0.5M
2023-09-29 92.06 94.46 92.04 93.68 0.2M
2023-09-28 89.50 90.78 88.00 90.21 0.1M
2023-09-27 88.20 89.72 88.18 89.11 0.3M
2023-09-26 89.60 90.24 86.86 87.43 0.4M
2023-09-25 91.02 91.90 89.38 91.22 0.2M
2023-09-22 89.18 91.62 88.56 90.84 0.4M
2023-09-21 88.28 90.88 87.86 89.05 0.3M
2023-09-20 90.74 90.92 89.06 89.53 0.3M
2023-09-19 89.28 91.58 89.14 90.14 0.2M
2023-09-18 92.16 92.58 89.16 89.41 0.2M
2023-09-15 98.50 98.50 93.10 93.30 0.4M
2023-09-14 98.00 98.82 97.04 97.39 0.2M
2023-09-13 95.64 98.04 94.74 97.63 0.6M
2023-09-12 102.05 103.05 96.54 97.39 0.3M
2023-09-11 104.70 106.05 103.15 103.67 0.1M
2023-09-08 104.45 105.25 102.95 104.10 1.0M
2023-09-07 106.60 107.50 103.05 104.36 1.6M
2023-09-06 107.75 109.05 106.55 106.58 0.1M
2023-09-05 107.25 108.50 106.90 107.30 0.1M
2023-09-04 106.00 108.90 105.90 107.10 0.1M
2023-09-01 106.00 107.00 105.20 105.92 0.5M
2023-08-31 108.00 108.35 105.30 106.78 1.5M
2023-08-30 106.00 107.60 105.85 106.45 0.1M
2023-08-29 105.30 105.65 102.85 105.11 0.4M
2023-08-25 101.10 105.20 101.10 102.87 0.2M
2023-08-24 109.45 110.50 101.00 102.16 0.1M
2023-08-23 105.60 106.20 102.55 105.83 0.3M
2023-08-22 106.15 107.85 105.70 106.05 0.1M
2023-08-21 102.75 105.75 102.30 104.91 0.3M
2023-08-18 99.96 102.60 99.48 101.83 0.1M
2023-08-17 104.75 104.75 100.10 100.11 0.1M
2023-08-16 106.05 106.50 104.80 104.87 0.2M
2023-08-15 107.60 107.75 104.95 106.62 0.1M
2023-08-14 105.75 107.15 104.70 106.62 0.1M
2023-08-11 109.45 109.60 105.85 106.35 0.2M
2023-08-10 106.80 110.65 106.80 110.35 0.8M
2023-08-09 106.65 108.35 106.00 106.88 0.2M
2023-08-08 108.85 109.00 105.40 105.40 0.1M
2023-08-07 107.05 109.35 107.05 108.35 0.2M
2023-08-04 105.60 107.60 105.00 106.58 0.1M
2023-08-03 105.05 106.15 103.55 104.40 1.5M
2023-08-02 106.80 108.00 105.90 106.62 0.2M
2023-08-01 108.75 110.60 108.50 109.30 0.3M
2023-07-31 107.90 109.65 107.05 109.15 0.2M
2023-07-28 105.20 107.15 102.85 106.78 0.2M
2023-07-27 99.46 108.55 98.46 107.10 1.5M
2023-07-26 104.65 105.80 101.35 102.78 0.7M
2023-07-25 106.05 107.20 105.45 105.45 0.6M
2023-07-24 106.10 107.75 105.10 105.92 1.0M
2023-07-21 103.00 106.90 102.80 106.15 0.2M
2023-07-20 105.20 105.55 102.45 104.00 0.8M
2023-07-19 107.80 107.80 105.30 106.67 0.1M
2023-07-18 106.40 107.05 105.05 105.30 0.1M
2023-07-17 104.95 106.30 104.65 104.91 0.7M
2023-07-14 106.00 106.70 104.60 106.05 0.1M
2023-07-13 102.05 106.75 102.05 106.30 0.2M
2023-07-12 99.42 102.55 99.38 102.48 0.2M
2023-07-11 101.80 102.45 98.74 98.77 0.2M
2023-07-10 97.52 100.80 97.34 100.62 0.2M
2023-07-07 94.44 96.83 93.54 96.83 0.2M
2023-07-06 95.76 96.18 93.88 94.52 0.2M
2023-07-05 97.78 98.06 95.98 96.81 0.5M
2023-07-04 98.30 98.46 97.50 98.33 0.1M
2023-07-03 99.84 100.00 97.84 98.59 0.0M
2023-06-30 97.34 99.92 96.94 99.31 0.3M
2023-06-29 96.88 97.80 96.50 96.72 0.2M
2023-06-28 96.38 97.04 93.86 96.17 0.4M
2023-06-27 97.84 97.84 94.90 95.72 0.7M
2023-06-26 97.50 98.60 96.42 97.63 0.2M
2023-06-23 99.72 99.72 97.42 97.64 0.2M
2023-06-22 98.66 100.25 97.30 99.24 0.3M
2023-06-21 101.20 101.20 99.16 99.77 0.3M
2023-06-20 98.70 102.75 98.70 101.11 0.3M
2023-06-19 98.30 99.94 98.24 99.50 0.5M
2023-06-16 99.98 100.05 99.06 99.72 0.4M
2023-06-15 100.95 102.20 98.32 99.82 0.3M
2023-06-14 99.76 101.40 99.30 100.96 0.1M
2023-06-13 98.50 100.75 98.50 100.49 0.3M
2023-06-12 95.34 96.62 94.20 95.83 0.3M
2023-06-09 94.10 94.94 93.64 94.14 0.2M
2023-06-08 92.40 93.68 91.10 92.94 1.2M
2023-06-07 96.56 97.02 92.50 93.81 0.6M
2023-06-06 101.65 103.40 95.82 99.63 0.5M
2023-06-05 101.15 103.50 101.00 102.25 0.4M
2023-06-02 105.55 106.10 101.10 101.77 0.2M
2023-06-01 103.70 105.05 102.95 103.82 0.1M
2023-05-31 102.60 104.65 101.90 103.34 0.2M
2023-05-30 103.15 106.65 102.75 102.81 0.7M
2023-05-26 99.98 103.35 99.10 101.73 0.3M
2023-05-25 97.18 100.45 97.00 98.53 0.3M
2023-05-24 95.08 95.08 90.26 90.58 0.2M
2023-05-23 94.50 95.66 94.50 94.86 0.2M
2023-05-22 93.30 95.16 92.70 95.05 0.3M
2023-05-19 92.26 93.66 92.02 93.24 0.1M
2023-05-18 89.00 91.54 89.00 91.15 0.1M
2023-05-17 87.88 88.50 87.20 88.02 0.2M
2023-05-16 87.02 88.08 86.70 88.04 0.1M
2023-05-15 86.26 86.72 86.16 86.33 0.2M
2023-05-12 85.16 86.28 84.88 86.21 0.3M
2023-05-11 86.34 86.92 84.42 84.58 0.1M
2023-05-10 85.70 86.94 84.70 86.54 0.2M
2023-05-09 85.50 85.84 84.84 85.57 0.1M
2023-05-05 83.94 85.50 83.92 84.80 0.1M
2023-05-04 83.34 84.32 82.86 83.92 0.1M
2023-05-03 82.66 83.76 82.44 83.55 1.4M
2023-05-02 82.44 83.56 81.34 83.28 3.2M
2023-04-28 80.72 81.96 78.42 81.17 0.3M
2023-04-27 83.56 85.64 80.82 82.54 0.5M
2023-04-26 74.80 81.38 73.68 81.13 0.6M
2023-04-25 75.76 76.10 74.94 75.78 0.2M
2023-04-24 76.38 77.10 76.04 76.31 0.2M
2023-04-21 77.04 77.78 76.00 77.41 0.1M
2023-04-20 78.56 79.10 76.72 77.53 0.1M
2023-04-19 77.12 78.14 76.22 77.01 2.6M
2023-04-18 77.26 78.66 77.26 78.21 0.2M
2023-04-17 78.06 78.06 76.04 76.65 0.5M
2023-04-14 77.74 78.32 76.96 77.76 0.1M
2023-04-13 77.08 77.68 76.14 77.36 0.2M
2023-04-12 77.34 77.36 75.42 75.70 0.1M
2023-04-11 77.72 79.46 77.20 78.27 0.2M
2023-04-06 76.38 76.46 74.04 74.84 0.3M
2023-04-05 78.68 78.74 75.54 76.21 0.3M
2023-04-04 79.62 80.10 78.94 79.41 0.1M
2023-04-03 79.98 80.68 79.00 79.07 0.3M
2023-03-31 79.88 80.38 78.78 79.78 0.2M
2023-03-30 78.54 80.32 78.54 79.43 0.2M
2023-03-29 77.08 77.78 76.96 77.15 0.1M
2023-03-28 76.28 76.78 74.76 75.09 0.2M
2023-03-27 76.18 76.88 75.52 76.04 1.0M
2023-03-24 78.58 78.70 75.60 75.62 0.4M
2023-03-23 77.32 78.82 76.86 78.75 0.2M
2023-03-22 76.62 77.46 76.10 77.20 0.0M
2023-03-21 75.78 77.18 75.60 75.91 0.3M
2023-03-20 75.24 76.06 74.66 75.26 0.2M
2023-03-17 76.20 77.60 75.22 75.68 0.2M
2023-03-16 73.88 75.76 73.10 75.41 0.2M
2023-03-15 76.34 76.35 72.56 76.35 0.2M
2023-03-14 74.06 76.58 73.36 76.56 0.1M
2023-03-13 75.20 75.88 72.36 73.83 0.1M
2023-03-10 74.68 75.86 74.16 74.63 0.1M
2023-03-09 75.80 76.38 74.66 76.23 0.4M
2023-03-08 72.54 75.84 72.54 75.72 1.1M
2023-03-07 74.36 75.42 73.10 73.62 0.1M
2023-03-06 74.40 75.20 73.90 74.46 0.1M
2023-03-03 72.84 73.80 72.22 73.26 0.2M
2023-03-02 72.74 73.48 71.76 71.83 0.3M
2023-03-01 74.26 75.46 73.76 74.08 0.2M
2023-02-28 72.24 74.10 71.34 73.55 0.2M
2023-02-27 71.14 72.88 70.78 72.88 0.2M
2023-02-24 76.38 76.38 71.06 71.26 0.5M
2023-02-23 75.02 77.46 74.64 74.69 0.7M
2023-02-22 72.04 74.94 71.88 74.10 0.6M
2023-02-21 67.44 68.16 66.70 67.53 0.1M
2023-02-20 67.94 68.26 67.18 67.85 0.1M
2023-02-17 66.94 68.54 66.90 67.95 0.2M
2023-02-16 69.40 69.70 66.92 68.10 0.1M
2023-02-15 68.56 69.54 68.40 68.48 0.1M
2023-02-14 68.18 69.62 67.54 68.90 0.1M
2023-02-13 66.82 68.34 66.68 67.60 0.1M
2023-02-10 68.94 69.32 66.24 66.92 0.2M
2023-02-09 68.80 69.80 68.56 69.57 0.0M
2023-02-08 69.94 69.94 68.36 68.46 0.1M
2023-02-07 68.78 69.06 67.80 68.35 0.1M
2023-02-06 69.56 70.88 68.04 68.54 0.1M
2023-02-03 69.12 70.88 68.54 70.58 0.1M
2023-02-02 67.68 71.20 67.40 69.91 0.2M
2023-02-01 65.78 66.42 64.88 65.24 0.2M
2023-01-31 63.98 65.07 63.58 65.07 0.2M
2023-01-30 66.32 66.32 63.16 63.76 0.1M
2023-01-27 66.46 67.32 65.98 66.92 0.1M
2023-01-26 67.12 67.84 66.36 66.50 0.3M
2023-01-25 67.50 67.50 64.64 65.87 0.1M
2023-01-24 66.16 67.74 66.02 67.64 0.2M
2023-01-23 64.10 66.02 63.80 65.97 0.1M
2023-01-20 63.04 63.78 62.56 63.09 0.1M
2023-01-19 65.36 65.94 62.64 63.13 0.1M
2023-01-18 65.86 66.76 65.66 66.27 0.2M
2023-01-17 63.84 65.48 63.26 64.80 0.2M
2023-01-16 65.64 65.82 65.18 65.70 0.1M
2023-01-13 64.16 65.28 64.06 65.01 0.2M
2023-01-12 64.30 65.82 63.28 64.21 0.5M
2023-01-11 66.32 66.66 64.08 64.46 0.1M
2023-01-10 65.14 66.32 64.80 65.47 0.4M
2023-01-09 63.28 65.96 63.00 65.41 0.5M
2023-01-06 60.78 62.26 60.00 61.93 0.2M
2023-01-05 59.88 60.88 58.80 60.82 0.2M
2023-01-04 59.22 60.24 58.04 59.45 0.2M
2023-01-03 57.64 60.34 57.64 58.73 0.2M