American Battery Materials Inc (BLTH)

BLTH
🏛️ アメリカ →
5.47
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
2021-12-31 18.75 18.75 16.65 17.25 0.0M
2021-12-30 17.85 20.10 16.65 16.65 0.0M
2021-12-29 19.05 19.05 15.00 17.63 0.0M
2021-12-28 15.75 20.40 15.75 17.25 0.0M
2021-12-27 21.30 23.85 16.50 16.65 0.0M
2021-12-23 19.50 20.85 17.25 18.75 0.0M
2021-12-22 24.00 24.00 18.00 18.08 0.0M
2021-12-21 23.33 24.00 17.25 22.35 0.0M
2021-12-20 22.50 22.50 18.30 22.50 0.0M
2021-12-17 21.00 24.75 20.40 24.00 0.0M
2021-12-16 25.05 25.05 25.05 25.05 0.0M
2021-12-15 24.00 25.35 21.00 22.50 0.0M
2021-12-14 26.55 29.25 23.25 25.50 0.0M
2021-12-13 22.80 24.00 22.80 24.00 0.0M
2021-12-10 26.40 26.40 24.00 26.25 0.0M
2021-12-09 26.40 28.35 22.35 25.80 0.0M
2021-12-08 29.70 29.70 22.50 25.95 0.0M
2021-12-07 24.00 26.85 23.20 26.40 0.0M
2021-12-06 27.00 28.05 24.75 27.00 0.0M
2021-12-03 27.00 27.00 23.40 27.00 0.0M
2021-12-02 24.98 31.35 24.15 27.83 0.0M
2021-12-01 27.00 30.00 27.00 30.00 0.0M
2021-11-30 33.60 35.70 24.00 27.00 0.0M
2021-11-29 29.70 31.50 28.20 29.03 0.0M
2021-11-26 31.50 31.50 29.25 31.50 0.0M
2021-11-24 30.00 33.60 28.80 30.00 0.0M
2021-11-23 29.70 34.35 29.40 32.85 0.0M
2021-11-22 30.75 35.25 28.80 33.00 0.0M
2021-11-19 30.00 34.50 28.80 33.00 0.0M
2021-11-18 31.50 33.83 30.75 30.75 0.0M
2021-11-17 34.35 36.60 31.80 33.30 0.0M
2021-11-16 30.00 34.35 30.00 34.35 0.0M
2021-11-15 35.18 37.20 30.00 33.38 0.0M
2021-11-12 31.50 42.00 30.75 34.35 0.0M
2021-11-11 31.95 36.00 30.00 31.50 0.0M
2021-11-10 30.00 59.85 30.00 33.30 0.0M
2021-11-09 31.50 35.85 30.00 30.00 0.0M
2021-11-08 38.70 38.70 33.00 37.35 0.0M
2021-11-05 33.00 36.90 30.00 35.25 0.0M
2021-11-04 33.30 40.35 32.85 38.55 0.0M
2021-11-03 32.85 41.85 32.85 40.35 0.0M
2021-11-02 40.50 44.10 34.50 42.75 0.0M
2021-11-01 45.00 46.50 37.65 42.75 0.0M
2021-10-29 40.50 45.00 40.50 43.50 0.0M
2021-10-28 50.85 50.85 37.13 40.80 0.0M
2021-10-27 50.25 53.70 41.85 47.25 0.0M
2021-10-26 41.85 51.00 41.85 49.35 0.0M
2021-10-25 46.50 52.50 42.90 45.90 0.0M
2021-10-22 47.25 54.75 31.50 47.25 0.0M
2021-10-21 45.00 51.38 45.00 49.50 0.0M
2021-10-20 38.40 59.25 38.40 47.25 0.0M
2021-10-19 36.00 42.60 33.30 40.65 0.0M
2021-10-18 30.90 39.00 30.90 39.00 0.0M
2021-10-15 36.00 40.20 33.90 33.90 0.0M
2021-10-14 41.70 43.35 34.50 36.98 0.0M
2021-10-13 39.15 43.50 34.95 40.50 0.0M
2021-10-12 34.80 42.75 34.50 41.25 0.0M
2021-10-11 38.25 38.25 31.05 34.05 0.0M
2021-10-08 27.00 41.70 27.00 31.80 0.0M
2021-10-07 31.50 42.00 31.50 40.20 0.0M
2021-10-06 36.00 36.00 30.00 36.00 0.0M
2021-10-05 31.05 36.00 31.05 36.00 0.0M
2021-10-04 30.60 36.00 30.60 34.50 0.0M
2021-10-01 34.50 37.50 30.75 37.50 0.0M
2021-09-30 30.60 39.00 30.15 37.50 0.0M
2021-09-29 25.13 38.55 24.00 35.70 0.0M
2021-09-28 7.50 15.00 7.50 15.00 0.0M
2021-09-27 21.00 21.00 18.15 18.15 0.0M
2021-09-24 28.35 28.35 21.00 23.33 0.0M
2021-09-23 22.50 26.85 20.25 26.85 0.0M
2021-09-22 22.50 22.50 20.25 21.74 0.0M
2021-09-21 21.74 23.25 18.15 22.65 0.0M
2021-09-20 19.94 21.74 19.50 19.50 0.0M
2021-09-17 16.65 24.60 16.65 19.56 0.0M
2021-09-16 18.15 21.60 18.00 18.00 0.0M
2021-09-15 21.00 22.20 18.00 20.18 0.0M
2021-09-14 19.50 21.80 19.41 19.50 0.0M
2021-09-13 19.50 21.00 18.75 18.75 0.0M
2021-09-10 20.85 21.74 18.00 18.00 0.0M
2021-09-09 16.50 18.00 13.95 18.00 0.0M
2021-09-08 16.80 17.63 15.00 17.40 0.0M
2021-09-07 18.38 18.38 16.50 16.64 0.0M
2021-09-03 20.25 21.00 17.63 17.63 0.0M
2021-09-02 21.00 23.40 18.00 21.00 0.0M
2021-09-01 22.35 22.50 19.50 21.00 0.0M
2021-08-31 19.50 22.80 18.00 22.50 0.0M
2021-08-30 23.25 23.25 18.75 18.75 0.0M
2021-08-27 18.00 24.00 15.90 23.25 0.0M
2021-08-26 15.00 20.40 15.00 19.50 0.0M
2021-08-25 15.15 18.45 13.50 16.65 0.0M
2021-08-24 15.00 18.60 14.25 15.90 0.0M
2021-08-23 15.30 18.75 14.18 15.75 0.0M
2021-08-20 12.90 15.75 12.75 15.38 0.0M
2021-08-19 13.80 14.70 13.05 13.56 0.0M
2021-08-18 13.95 15.75 13.95 14.40 0.0M
2021-08-17 15.75 17.55 14.10 15.15 0.0M
2021-08-16 17.10 17.70 13.95 17.70 0.0M
2021-08-13 17.85 17.85 15.00 17.10 0.0M
2021-08-12 14.40 16.50 13.58 15.00 0.0M
2021-08-11 15.15 15.15 14.25 15.00 0.0M
2021-08-10 16.50 17.10 15.00 15.45 0.0M
2021-08-09 16.35 16.35 14.25 15.75 0.0M
2021-08-06 16.20 16.35 15.00 15.75 0.0M
2021-08-05 15.45 17.70 14.93 16.50 0.0M
2021-08-04 16.50 18.75 14.10 15.23 0.0M
2021-08-03 18.75 20.25 16.05 16.05 0.0M
2021-08-02 16.50 22.50 16.05 20.25 0.0M
2021-07-30 17.55 17.70 15.30 16.50 0.0M
2021-07-29 18.00 18.00 15.00 17.55 0.0M
2021-07-28 20.70 20.70 15.53 18.00 0.0M
2021-07-27 19.05 20.40 17.25 18.15 0.0M
2021-07-26 18.00 20.70 15.30 19.13 0.0M
2021-07-23 16.50 18.60 14.25 15.90 0.0M
2021-07-22 18.00 18.00 15.30 16.80 0.0M
2021-07-21 15.60 19.04 15.30 15.60 0.0M
2021-07-20 16.20 16.80 13.80 15.60 0.0M
2021-07-19 15.30 17.25 14.93 15.15 0.0M
2021-07-16 19.80 19.80 14.85 17.10 0.0M
2021-07-15 21.60 21.60 16.50 17.25 0.0M
2021-07-14 19.50 25.35 16.50 21.60 0.0M
2021-07-13 26.25 26.25 20.25 20.25 0.0M
2021-07-12 22.50 30.00 21.90 25.50 0.0M
2021-07-09 21.00 27.90 19.05 25.05 0.0M
2021-07-08 20.85 26.40 18.15 20.10 0.0M
2021-07-07 18.00 19.80 16.20 17.93 0.0M
2021-07-06 16.80 21.00 16.50 18.83 0.0M
2021-07-02 21.75 21.75 18.00 20.25 0.0M
2021-07-01 24.00 24.00 18.75 20.70 0.0M
2021-06-30 25.35 27.60 20.78 23.63 0.0M
2021-06-29 21.30 25.50 18.75 24.00 0.0M
2021-06-28 24.30 26.25 21.30 24.45 0.0M
2021-06-25 25.80 30.00 24.30 27.74 0.0M
2021-06-24 32.70 32.70 25.88 28.05 0.0M
2021-06-23 27.75 33.00 27.00 28.50 0.0M
2021-06-22 29.70 30.98 27.15 29.70 0.0M
2021-06-21 27.15 32.70 26.70 29.85 0.0M
2021-06-18 26.40 32.10 25.50 32.10 0.0M
2021-06-17 29.85 29.85 25.50 28.05 0.0M
2021-06-16 33.00 33.00 25.65 25.65 0.0M
2021-06-15 40.50 40.50 25.50 26.70 0.0M
2021-06-14 25.20 27.60 21.30 24.00 0.0M
2021-06-11 21.15 27.75 21.15 25.35 0.0M
2021-06-10 25.20 25.20 21.00 23.78 0.0M
2021-06-09 22.05 24.00 14.25 21.30 0.0M
2021-06-08 24.75 24.75 20.36 21.60 0.0M
2021-06-07 22.50 23.85 19.80 22.35 0.0M
2021-06-04 23.85 25.05 20.10 24.00 0.0M
2021-06-03 21.75 25.35 21.75 23.85 0.0M
2021-06-02 18.90 27.00 18.90 21.75 0.0M
2021-06-01 19.80 26.25 19.13 24.75 0.0M
2021-05-28 24.75 27.38 19.20 23.70 0.0M
2021-05-27 17.70 25.65 16.20 24.75 0.0M
2021-05-26 14.48 18.00 14.10 18.00 0.0M
2021-05-25 14.25 15.45 13.35 14.18 0.0M
2021-05-24 14.55 19.05 12.23 15.00 0.0M
2021-05-21 13.35 14.70 12.30 14.25 0.0M
2021-05-20 12.08 16.49 12.00 13.35 0.0M
2021-05-19 14.25 14.55 11.70 12.00 0.0M
2021-05-18 15.75 15.75 13.80 13.80 0.0M
2021-05-17 16.65 17.85 14.40 16.35 0.0M
2021-05-14 18.75 19.50 15.75 17.55 0.0M
2021-05-13 27.75 30.00 16.20 20.25 0.0M
2021-05-12 27.00 27.15 19.05 21.29 0.0M
2021-05-11 20.85 27.60 17.70 26.85 0.0M
2021-05-10 15.60 22.35 13.95 18.15 0.0M
2021-05-07 15.75 17.25 13.50 14.70 0.0M
2021-05-06 16.05 19.20 15.00 15.00 0.0M
2021-05-05 15.30 17.10 14.70 16.50 0.0M
2021-05-04 19.50 20.70 15.30 17.25 0.0M
2021-05-03 19.50 27.00 17.10 19.65 0.0M
2021-04-30 19.50 23.85 15.15 19.35 0.0M
2021-04-29 19.05 26.10 18.00 21.15 0.0M
2021-04-28 19.05 19.05 16.52 19.05 0.0M
2021-04-27 19.02 19.35 16.05 19.05 0.0M
2021-04-26 16.20 20.55 15.45 16.65 0.0M
2021-04-23 17.10 17.10 15.30 16.20 0.0M
2021-04-22 18.75 21.15 15.75 15.90 0.0M
2021-04-21 18.30 18.45 15.15 18.00 0.0M
2021-04-20 19.35 19.35 14.39 18.15 0.0M
2021-04-19 21.00 21.00 16.20 17.63 0.0M
2021-04-16 20.40 21.00 17.85 18.15 0.0M
2021-04-15 22.50 23.85 18.30 21.15 0.0M
2021-04-14 20.33 24.90 19.50 23.25 0.0M
2021-04-13 23.70 24.23 20.40 22.95 0.0M
2021-04-12 24.75 24.75 18.00 20.85 0.0M
2021-04-09 22.65 24.75 19.50 21.00 0.0M
2021-04-08 25.50 25.50 19.95 24.60 0.0M
2021-04-07 22.50 25.50 17.85 25.50 0.0M
2021-04-06 27.90 27.90 21.00 25.95 0.0M
2021-04-05 25.95 36.00 21.90 27.30 0.0M
2021-04-01 23.33 31.50 23.33 31.50 0.0M
2021-03-31 24.75 25.50 22.95 25.20 0.0M
2021-03-30 26.85 27.00 22.05 22.05 0.0M
2021-03-29 26.10 28.35 19.65 26.85 0.0M
2021-03-26 21.00 27.00 20.85 22.50 0.0M
2021-03-25 24.00 24.00 16.50 21.00 0.0M
2021-03-24 24.00 24.00 18.45 19.95 0.0M
2021-03-23 25.80 27.15 21.00 24.30 0.0M
2021-03-22 25.80 27.60 24.00 27.15 0.0M
2021-03-19 28.50 28.50 24.00 27.60 0.0M
2021-03-18 29.70 32.40 22.80 27.15 0.0M
2021-03-17 28.50 33.00 22.95 29.85 0.0M
2021-03-16 35.40 35.40 27.00 30.90 0.0M
2021-03-15 29.25 40.20 26.70 32.55 0.0M
2021-03-12 39.75 39.75 31.05 37.50 0.0M
2021-03-11 39.00 39.00 30.75 32.40 0.0M
2021-03-10 37.35 40.50 30.30 33.00 0.0M
2021-03-09 31.20 37.50 27.75 35.25 0.0M
2021-03-08 21.00 33.00 16.95 31.35 0.0M
2021-03-05 21.75 21.75 16.50 21.00 0.0M
2021-03-04 25.50 25.50 15.00 18.75 0.0M
2021-03-03 25.95 27.00 21.90 24.75 0.0M
2021-03-02 21.00 28.50 18.15 26.55 0.0M
2021-03-01 28.50 28.50 21.30 25.65 0.0M
2021-02-26 30.00 32.85 22.65 27.74 0.0M
2021-02-25 34.50 34.50 30.00 32.85 0.0M
2021-02-24 24.00 35.85 24.00 34.50 0.0M
2021-02-23 30.75 31.88 22.50 23.70 0.0M
2021-02-22 36.00 36.00 29.85 33.00 0.0M
2021-02-19 37.65 41.85 32.10 36.00 0.0M
2021-02-18 36.30 43.95 35.93 42.75 0.0M
2021-02-17 42.00 48.00 32.40 42.00 0.0M
2021-02-16 41.63 49.20 36.00 42.60 0.0M
2021-02-12 45.00 48.30 39.00 43.50 0.0M
2021-02-11 41.25 48.60 41.25 42.90 0.0M
2021-02-10 34.50 46.50 30.15 41.25 0.0M
2021-02-09 35.10 35.10 29.78 32.25 0.0M
2021-02-08 35.25 35.25 29.85 32.25 0.0M
2021-02-05 35.25 35.25 29.85 33.00 0.0M
2021-02-04 34.50 35.25 29.70 35.25 0.0M
2021-02-03 31.50 35.25 29.55 35.25 0.0M
2021-02-02 31.62 35.25 24.75 31.50 0.0M
2021-02-01 36.30 36.30 30.00 32.25 0.0M
2021-01-29 31.20 39.00 28.50 36.45 0.0M
2021-01-28 37.50 40.80 31.20 39.00 0.0M
2021-01-27 53.63 53.63 34.50 42.90 0.0M
2021-01-26 34.65 55.50 34.65 49.50 0.0M
2021-01-25 43.50 51.00 32.70 41.10 0.0M
2021-01-22 52.50 52.50 41.25 43.50 0.0M
2021-01-21 52.50 54.00 41.25 46.50 0.0M
2021-01-20 41.25 61.35 38.25 46.80 0.0M
2021-01-19 42.00 42.00 32.25 41.70 0.0M
2021-01-15 48.75 48.75 31.50 39.00 0.0M
2021-01-14 49.50 49.50 39.00 42.00 0.0M
2021-01-13 47.84 48.00 36.15 42.00 0.0M
2021-01-12 38.25 58.20 37.50 49.50 0.0M
2021-01-11 38.79 54.00 29.78 46.50 0.0M
2021-01-08 34.50 46.28 33.75 40.95 0.0M
2021-01-07 37.50 37.50 29.25 37.50 0.0M
2021-01-06 51.00 51.00 32.70 37.50 0.0M
2021-01-05 45.00 51.00 37.95 43.35 0.0M
2021-01-04 52.50 56.85 37.95 43.50 0.0M