Biesse

BSS
🏛️ イギリス →
7.32
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
2023-12-22 12.35 12.35 12.35 12.35 0.0M
2023-12-21 11.97 12.00 11.97 12.00 0.0M
2023-12-20 12.03 12.07 11.97 12.02 0.0M
2023-12-19 12.01 12.10 11.89 12.00 0.0M
2023-12-18 11.94 12.08 11.94 12.08 0.0M
2023-12-14 11.77 11.94 11.77 11.94 0.0M
2023-12-13 11.31 11.31 11.27 11.27 0.0M
2023-12-11 11.38 11.41 11.38 11.41 0.0M
2023-12-08 11.34 11.34 11.34 11.34 0.0M
2023-12-07 11.29 11.29 11.29 11.29 0.0M
2023-12-06 11.24 11.26 11.24 11.26 0.0M
2023-12-05 11.26 11.26 11.26 11.26 0.0M
2023-12-04 11.11 11.11 11.11 11.11 0.0M
2023-11-30 11.45 11.45 11.29 11.39 0.0M
2023-11-29 11.44 11.56 11.44 11.56 0.0M
2023-11-28 11.26 11.33 11.17 11.29 0.0M
2023-11-27 11.23 11.45 11.23 11.45 0.0M
2023-11-24 11.07 11.24 11.03 11.12 0.0M
2023-11-23 11.11 11.14 11.02 11.14 0.0M
2023-11-22 11.05 11.12 10.96 11.11 0.0M
2023-11-21 11.18 11.18 11.06 11.07 0.0M
2023-11-20 11.18 11.32 11.18 11.32 0.0M
2023-11-17 11.34 11.34 11.16 11.22 0.0M
2023-11-16 11.30 11.35 11.18 11.35 0.0M
2023-11-15 11.29 11.43 11.28 11.30 0.0M
2023-11-14 11.11 11.20 11.11 11.20 0.0M
2023-11-13 10.93 10.93 10.92 10.92 0.0M
2023-11-09 10.97 10.97 10.89 10.89 0.0M
2023-11-08 10.77 10.78 10.77 10.78 0.0M
2023-11-07 10.34 10.41 10.34 10.36 0.0M
2023-11-06 10.57 10.57 10.44 10.44 0.0M
2023-10-30 9.69 9.69 9.61 9.61 0.0M
2023-10-27 9.71 9.86 9.65 9.76 0.0M
2023-10-26 9.97 9.97 9.97 9.97 0.0M
2023-10-25 10.15 10.15 10.11 10.11 0.0M
2023-10-23 10.10 10.36 10.05 10.31 0.0M
2023-10-20 10.14 10.22 10.11 10.22 0.0M
2023-10-19 10.64 10.64 10.64 10.64 0.0M
2023-10-18 10.72 10.74 10.64 10.64 0.0M
2023-10-17 10.78 10.78 10.78 10.78 0.0M
2023-10-16 11.03 11.03 10.95 11.01 0.0M
2023-10-13 11.20 11.20 11.02 11.09 0.0M
2023-10-12 11.50 11.50 11.27 11.27 0.0M
2023-10-09 10.90 11.03 10.88 11.03 0.0M
2023-10-06 10.98 10.98 10.90 10.90 0.0M
2023-10-03 10.89 10.89 10.85 10.85 0.0M
2023-10-02 11.16 11.16 10.96 10.96 0.0M
2023-09-29 11.06 11.13 11.03 11.03 0.0M
2023-09-28 10.93 10.93 10.92 10.92 0.0M
2023-09-27 10.49 10.94 10.35 10.94 0.0M
2023-09-25 11.23 11.23 11.07 11.22 0.0M
2023-09-21 11.23 11.23 11.16 11.16 0.0M
2023-09-20 11.51 11.51 11.51 11.51 0.0M
2023-09-19 11.40 11.40 11.40 11.40 0.0M
2023-09-18 11.53 11.53 11.48 11.48 0.0M
2023-09-15 11.76 11.76 11.65 11.65 0.0M
2023-09-14 11.79 11.79 11.74 11.74 0.0M
2023-09-13 11.71 11.71 11.71 11.71 0.0M
2023-09-05 12.66 12.86 12.66 12.86 0.0M
2023-09-04 12.79 12.79 12.79 12.79 0.0M
2023-09-01 12.86 12.86 12.86 12.86 0.0M
2023-08-31 12.50 13.06 12.50 13.04 0.0M
2023-08-30 12.50 12.50 12.47 12.47 0.0M
2023-08-25 11.96 12.09 11.96 12.05 0.0M
2023-08-24 12.43 12.43 12.23 12.23 0.0M
2023-08-23 12.55 12.61 12.31 12.42 0.0M
2023-08-21 12.28 12.47 12.28 12.47 0.0M
2023-08-17 12.11 12.27 12.11 12.27 0.0M
2023-08-16 12.01 12.07 11.97 11.97 0.0M
2023-08-14 11.41 11.61 11.36 11.57 0.0M
2023-08-11 11.45 11.45 11.45 11.45 0.0M
2023-08-10 11.49 11.49 11.49 11.49 0.0M
2023-08-09 11.53 11.53 11.46 11.52 0.0M
2023-08-08 11.31 11.40 11.31 11.38 0.0M
2023-08-07 11.72 11.72 11.60 11.60 0.0M
2023-08-04 11.94 12.02 11.85 11.85 0.0M
2023-08-03 12.14 12.14 11.89 11.89 0.0M
2023-08-02 12.32 12.38 12.32 12.38 0.0M
2023-08-01 12.23 12.30 12.23 12.30 0.0M
2023-07-31 11.67 12.27 11.24 12.27 0.0M
2023-07-27 11.89 12.21 11.84 12.21 0.0M
2023-07-26 11.94 12.02 11.93 12.02 0.0M
2023-07-24 11.97 12.13 11.97 12.03 0.0M
2023-07-21 12.05 12.05 12.05 12.05 0.0M
2023-07-20 11.91 12.18 11.90 12.07 0.0M
2023-07-19 11.68 11.95 11.68 11.84 0.0M
2023-07-18 11.62 11.62 11.49 11.49 0.0M
2023-07-13 11.69 11.69 11.62 11.62 0.0M
2023-07-10 11.60 11.60 11.56 11.59 0.0M
2023-07-06 11.54 11.54 11.54 11.54 0.0M
2023-07-05 11.68 11.68 11.68 11.68 0.0M
2023-07-04 11.95 11.95 11.95 11.95 0.0M
2023-07-03 12.08 12.08 11.89 11.89 0.0M
2023-06-30 11.96 11.99 11.96 11.98 0.0M
2023-06-29 11.75 11.87 11.74 11.74 0.0M
2023-06-28 11.81 11.81 11.81 11.81 0.0M
2023-06-26 11.82 11.84 11.81 11.81 0.0M
2023-06-23 11.68 11.68 11.68 11.68 0.0M
2023-06-22 11.72 11.72 11.72 11.72 0.0M
2023-06-21 11.84 11.84 11.84 11.84 0.0M
2023-06-19 12.04 12.06 11.89 11.89 0.0M
2023-06-15 12.09 12.19 12.06 12.10 0.0M
2023-06-14 12.42 12.42 12.34 12.34 0.0M
2023-06-12 11.88 11.88 11.88 11.88 0.0M
2023-06-09 11.94 11.94 11.94 11.94 0.0M
2023-06-08 11.96 11.96 11.96 11.96 0.0M
2023-06-07 11.99 12.03 11.89 12.00 0.0M
2023-06-06 12.04 12.04 12.04 12.04 0.0M
2023-06-05 12.24 12.24 12.03 12.03 0.0M
2023-06-01 11.78 11.78 11.78 11.78 0.0M
2023-05-31 11.70 11.74 11.56 11.56 0.0M
2023-05-30 11.84 11.97 11.82 11.94 0.0M
2023-05-26 11.75 11.98 11.69 11.95 0.0M
2023-05-25 11.83 11.98 11.75 11.98 0.0M
2023-05-24 12.37 12.37 11.80 11.89 0.0M
2023-05-23 12.78 12.78 12.78 12.78 0.0M
2023-05-22 12.90 12.90 12.90 12.90 0.0M
2023-05-19 12.66 12.66 12.66 12.66 0.0M
2023-05-18 12.53 12.53 12.53 12.53 0.0M
2023-05-17 12.36 12.36 12.29 12.29 0.0M
2023-05-16 12.41 12.41 12.35 12.37 0.0M
2023-05-15 12.57 12.57 12.57 12.57 0.0M
2023-05-12 12.71 12.71 12.44 12.54 0.0M
2023-05-11 13.12 13.16 13.12 13.16 0.0M
2023-05-10 13.14 13.14 13.03 13.03 0.0M
2023-05-09 13.26 13.26 13.26 13.26 0.0M
2023-05-05 13.65 13.71 13.62 13.62 0.0M
2023-05-03 13.55 13.75 13.55 13.75 0.0M
2023-05-02 13.70 13.70 13.46 13.46 0.0M
2023-04-28 13.76 13.76 13.75 13.75 0.0M
2023-04-27 13.80 13.80 13.72 13.72 0.0M
2023-04-25 13.82 13.91 13.75 13.75 0.0M
2023-04-24 13.63 13.67 13.62 13.62 0.0M
2023-04-21 13.66 13.66 13.59 13.59 0.0M
2023-04-19 14.06 14.06 14.06 14.06 0.0M
2023-04-18 14.03 14.03 14.03 14.03 0.0M
2023-04-17 13.97 13.97 13.97 13.97 0.0M
2023-04-13 14.01 14.01 14.01 14.01 0.0M
2023-04-12 14.17 14.17 14.10 14.10 0.0M
2023-04-11 14.25 14.30 14.25 14.30 0.0M
2023-04-05 14.39 14.39 14.26 14.26 0.0M
2023-04-04 14.74 14.74 14.64 14.64 0.0M
2023-04-03 14.57 14.74 14.57 14.74 0.0M
2023-03-31 14.63 14.63 14.63 14.63 0.0M
2023-03-30 14.56 14.56 14.56 14.56 0.0M
2023-03-29 14.59 14.59 14.59 14.59 0.0M
2023-03-28 14.54 14.66 14.54 14.66 0.0M
2023-03-27 15.00 15.00 14.46 14.58 0.0M
2023-03-24 14.74 14.74 14.74 14.74 0.0M
2023-03-22 15.31 15.31 15.22 15.22 0.0M
2023-03-21 14.95 15.30 14.89 15.25 0.0M
2023-03-20 14.29 14.76 13.70 14.71 0.0M
2023-03-17 15.02 15.20 14.48 14.50 0.0M
2023-03-16 15.74 15.75 15.04 15.14 0.0M
2023-03-15 15.70 15.70 15.53 15.53 0.0M
2023-03-14 17.00 17.00 17.00 17.00 0.0M
2023-03-13 16.03 16.12 16.03 16.12 0.0M
2023-03-10 16.63 16.68 16.59 16.68 0.0M
2023-03-09 16.81 16.81 16.77 16.77 0.0M
2023-03-08 16.83 16.83 16.83 16.83 0.0M
2023-03-07 17.02 17.02 17.02 17.02 0.0M
2023-03-06 17.18 17.18 16.96 16.96 0.0M
2023-03-03 17.12 17.12 16.95 16.95 0.0M
2023-03-02 16.99 17.07 16.46 16.68 0.0M
2023-03-01 17.28 17.47 17.28 17.45 0.0M
2023-02-28 17.01 17.01 16.86 16.88 0.0M
2023-02-27 16.78 16.89 16.76 16.89 0.0M
2023-02-24 16.64 16.64 16.47 16.47 0.0M
2023-02-23 16.16 16.87 16.16 16.87 0.0M
2023-02-20 15.33 15.33 15.15 15.15 0.0M
2023-02-16 15.21 15.21 14.98 14.98 0.0M
2023-02-15 15.01 15.12 15.01 15.12 0.0M
2023-02-13 15.07 15.07 15.07 15.07 0.0M
2023-02-09 15.04 15.04 15.04 15.04 0.0M
2023-02-08 15.02 15.02 15.02 15.02 0.0M
2023-02-06 14.96 14.96 14.92 14.92 0.0M
2023-02-03 15.45 15.45 15.45 15.45 0.0M
2023-02-02 15.56 15.56 15.56 15.56 0.0M
2023-02-01 14.70 15.38 14.70 15.33 0.0M
2023-01-31 14.98 14.98 14.69 14.69 0.0M
2023-01-30 14.88 14.96 14.88 14.96 0.0M
2023-01-26 15.04 15.04 15.04 15.04 0.0M
2023-01-25 14.72 14.72 14.72 14.72 0.0M
2023-01-24 14.73 14.73 14.73 14.73 0.0M
2023-01-20 14.46 14.46 14.46 14.46 0.0M
2023-01-19 14.51 14.58 14.51 14.58 0.0M
2023-01-18 14.96 14.96 14.85 14.85 0.0M
2023-01-17 14.85 14.85 14.70 14.79 0.0M
2023-01-16 15.04 15.12 14.98 14.98 0.0M
2023-01-13 14.50 14.57 14.42 14.57 0.0M
2023-01-12 14.43 14.43 14.43 14.43 0.0M
2023-01-11 14.77 14.94 14.45 14.45 0.0M
2023-01-10 14.49 14.55 14.45 14.55 0.0M
2023-01-09 13.88 14.31 13.88 14.31 0.0M
2023-01-06 13.65 13.65 13.65 13.65 0.0M
2023-01-05 13.53 13.53 13.53 13.53 0.0M
2023-01-04 13.30 13.30 13.30 13.30 0.0M
2023-01-03 13.14 13.21 13.12 13.21 0.0M