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
2023-12-29 3.50 4.50 2.15 4.20 0.0M
2023-12-28 3.40 4.50 3.40 4.50 0.0M
2023-12-27 2.85 4.95 2.50 4.95 0.0M
2023-12-26 2.50 3.00 2.50 2.75 0.0M
2023-12-22 1.90 2.95 1.90 2.90 0.0M
2023-12-21 3.00 3.00 3.00 3.00 0.0M
2023-12-20 2.25 3.00 2.25 3.00 0.0M
2023-12-19 1.80 1.80 1.80 1.80 0.0M
2023-12-18 1.55 2.05 1.55 1.80 0.0M
2023-12-15 1.80 2.00 1.80 1.85 0.0M
2023-12-14 1.93 1.93 1.81 1.81 0.0M
2023-12-13 1.80 1.80 1.75 1.80 0.0M
2023-12-11 1.55 1.85 1.55 1.80 0.0M
2023-12-08 0.20 0.20 0.20 0.20 0.0M
2023-12-07 3.45 5.10 3.45 5.10 0.0M
2023-12-06 3.75 5.25 3.75 3.75 0.0M
2023-12-05 5.25 5.25 3.75 4.65 0.0M
2023-12-04 4.05 5.25 4.05 5.25 0.0M
2023-12-01 3.90 6.90 3.90 3.90 0.0M
2023-11-30 3.90 4.65 3.75 3.90 0.0M
2023-11-29 3.60 5.85 3.60 3.75 0.0M
2023-11-28 4.35 8.10 3.30 3.30 0.0M
2023-11-27 4.50 8.55 3.00 3.90 0.0M
2023-11-24 4.50 5.25 3.00 4.35 0.0M
2023-11-22 5.25 9.00 3.00 4.50 0.0M
2023-11-21 18.00 18.00 5.25 6.00 0.0M
2023-11-20 22.50 22.50 16.65 20.10 0.0M
2023-11-17 18.00 21.00 15.60 19.80 0.0M
2023-11-16 19.20 20.85 15.15 18.00 0.0M
2023-11-15 14.40 21.00 14.25 18.60 0.0M
2023-11-14 17.70 20.85 13.50 20.85 0.0M
2023-11-13 17.85 17.85 13.95 15.00 0.0M
2023-11-10 16.50 18.00 13.80 17.85 0.0M
2023-11-09 13.80 18.00 13.80 15.98 0.0M
2023-11-08 18.00 18.00 18.00 18.00 0.0M
2023-11-07 16.50 18.00 15.90 16.35 0.0M
2023-11-06 15.90 16.50 13.50 16.50 0.0M
2023-11-03 18.00 18.00 14.10 16.50 0.0M
2023-11-02 15.00 15.00 15.00 15.00 0.0M
2023-11-01 15.00 15.00 15.00 15.00 0.0M
2023-10-31 15.00 18.00 13.80 16.50 0.0M
2023-10-30 15.00 18.00 15.00 15.00 0.0M
2023-10-27 15.00 15.00 15.00 15.00 0.0M
2023-10-26 15.00 15.00 15.00 15.00 0.0M
2023-10-25 18.00 18.00 15.00 15.00 0.0M
2023-10-24 16.50 18.75 13.20 18.00 0.0M
2023-10-23 15.00 15.00 12.90 15.00 0.0M
2023-10-20 16.05 16.05 15.53 16.05 0.0M
2023-10-19 16.05 16.05 14.85 14.85 0.0M
2023-10-18 16.05 16.05 14.25 15.00 0.0M
2023-10-17 16.50 16.50 13.50 16.20 0.0M
2023-10-16 14.55 16.50 13.50 15.00 0.0M
2023-10-13 15.75 15.75 12.00 14.33 0.0M
2023-10-12 15.00 15.75 12.15 13.50 0.0M
2023-10-11 17.55 17.55 15.30 15.30 0.0M
2023-10-10 16.65 18.00 15.30 15.75 0.0M
2023-10-09 17.03 18.75 15.30 18.00 0.0M
2023-10-06 16.50 19.50 15.00 18.75 0.0M
2023-10-05 16.80 18.60 14.85 15.68 0.0M
2023-10-04 17.55 17.85 14.85 16.80 0.0M
2023-10-03 15.00 17.85 15.00 17.85 0.0M
2023-10-02 18.00 19.05 16.50 16.50 0.0M
2023-09-29 20.85 20.85 17.25 19.50 0.0M
2023-09-28 18.00 20.25 18.00 20.25 0.0M
2023-09-27 20.85 20.85 18.00 20.25 0.0M
2023-09-26 19.80 20.85 17.85 20.85 0.0M
2023-09-25 19.95 20.85 15.45 19.80 0.0M
2023-09-22 16.50 19.50 15.00 19.50 0.0M
2023-09-21 21.00 21.00 17.25 18.00 0.0M
2023-09-20 19.95 19.95 15.75 19.65 0.0M
2023-09-19 16.50 19.50 15.75 15.75 0.0M
2023-09-18 20.25 20.25 15.30 15.30 0.0M
2023-09-15 14.25 18.75 14.25 18.60 0.0M
2023-09-14 14.55 15.00 14.55 15.00 0.0M
2023-09-13 12.90 14.70 12.00 14.48 0.0M
2023-09-12 13.50 13.50 12.75 12.75 0.0M
2023-09-11 13.95 14.70 12.00 13.50 0.0M
2023-09-08 14.40 15.00 14.25 15.00 0.0M
2023-09-07 15.00 15.00 14.25 15.00 0.0M
2023-09-06 15.60 15.90 15.00 15.00 0.0M
2023-09-05 15.00 16.20 15.00 16.20 0.0M
2023-09-01 15.30 15.90 14.25 15.90 0.0M
2023-08-31 15.30 16.50 14.25 16.50 0.0M
2023-08-30 16.50 18.00 13.35 18.00 0.0M
2023-08-29 16.50 18.75 15.00 16.65 0.0M
2023-08-28 17.10 18.75 15.00 17.70 0.0M
2023-08-25 16.50 18.75 15.60 18.00 0.0M
2023-08-24 18.00 18.00 15.00 17.25 0.0M
2023-08-23 19.50 19.50 15.30 18.00 0.0M
2023-08-22 16.43 19.50 12.90 19.50 0.0M
2023-08-21 15.75 17.25 15.00 17.10 0.0M
2023-08-18 19.50 19.50 15.00 16.50 0.0M
2023-08-17 18.00 19.50 15.90 19.50 0.0M
2023-08-16 18.15 18.75 18.00 18.00 0.0M
2023-08-15 23.10 23.10 16.20 19.50 0.0M
2023-08-14 21.60 23.85 21.00 21.00 0.0M
2023-08-11 15.90 22.35 15.90 22.35 0.0M
2023-08-10 19.50 19.50 15.15 18.00 0.0M
2023-08-09 15.00 23.25 15.00 19.50 0.0M
2023-08-08 23.10 23.55 22.50 23.55 0.0M
2023-08-07 19.80 23.70 19.80 23.70 0.0M
2023-08-04 22.95 22.95 22.80 22.80 0.0M
2023-08-03 20.25 23.10 19.35 23.10 0.0M
2023-08-02 23.55 23.55 18.45 20.85 0.0M
2023-08-01 22.20 23.85 21.00 23.85 0.0M
2023-07-31 26.40 26.40 21.00 22.35 0.0M
2023-07-28 22.50 25.50 20.40 24.00 0.0M
2023-07-27 24.00 25.50 20.10 24.75 0.0M
2023-07-26 24.00 25.50 20.10 25.50 0.0M
2023-07-25 24.75 24.75 24.00 24.75 0.0M
2023-07-24 21.00 25.20 20.55 24.60 0.0M
2023-07-21 19.65 20.25 19.35 20.25 0.0M
2023-07-20 20.25 20.25 19.05 20.25 0.0M
2023-07-19 21.00 21.00 18.75 19.05 0.0M
2023-07-18 19.50 22.35 18.00 21.60 0.0M
2023-07-17 20.70 22.50 18.00 22.50 0.0M
2023-07-14 22.35 23.10 20.55 22.50 0.0M
2023-07-13 22.50 22.50 20.33 21.75 0.0M
2023-07-12 22.50 23.10 21.00 23.10 0.0M
2023-07-11 21.00 25.20 21.00 23.10 0.0M
2023-07-10 25.50 25.50 21.15 21.15 0.0M
2023-07-07 24.00 26.55 22.50 25.50 0.0M
2023-07-06 26.55 26.55 24.00 26.55 0.0M
2023-07-05 26.70 26.85 23.85 26.55 0.0M
2023-07-03 27.75 27.75 26.70 26.70 0.0M
2023-06-30 26.85 26.85 24.00 26.70 0.0M
2023-06-29 24.15 26.85 24.00 26.85 0.0M
2023-06-28 25.05 27.00 24.00 24.00 0.0M
2023-06-27 25.35 25.35 22.50 24.00 0.0M
2023-06-26 24.30 24.75 20.70 22.50 0.0M
2023-06-23 26.55 27.30 23.25 25.50 0.0M
2023-06-22 27.75 27.75 24.00 27.30 0.0M
2023-06-21 27.00 27.60 19.95 27.30 0.0M
2023-06-20 27.00 27.15 23.25 27.00 0.0M
2023-06-16 28.20 28.20 20.85 27.00 0.0M
2023-06-15 24.75 27.75 20.85 27.60 0.0M
2023-06-14 25.20 29.25 19.50 24.00 0.0M
2023-06-13 27.75 29.25 21.15 25.20 0.0M
2023-06-12 30.00 30.75 25.50 28.50 0.0M
2023-06-09 28.65 30.60 28.50 30.00 0.0M
2023-06-08 27.15 28.50 25.50 28.50 0.0M
2023-06-07 27.00 27.75 26.25 27.15 0.0M
2023-06-06 26.25 28.05 20.25 25.65 0.0M
2023-06-05 21.90 26.70 21.75 25.20 0.0M
2023-06-02 14.25 21.75 12.75 18.75 0.0M
2023-06-01 11.25 12.75 11.25 12.75 0.0M
2023-05-31 9.75 12.53 9.75 12.30 0.0M
2023-05-30 12.30 12.30 12.30 12.30 0.0M
2023-05-26 11.85 12.30 10.50 12.30 0.0M
2023-05-25 9.75 12.00 9.75 11.85 0.0M
2023-05-24 11.25 12.30 11.25 12.00 0.0M
2023-05-23 11.25 11.25 9.90 11.25 0.0M
2023-05-22 9.75 11.85 9.75 11.70 0.0M
2023-05-19 7.65 12.60 7.50 11.10 0.0M
2023-05-18 9.75 12.60 8.48 12.00 0.0M
2023-05-17 8.40 9.75 6.90 9.75 0.0M
2023-05-16 10.05 10.05 6.90 9.00 0.0M
2023-05-15 8.85 10.20 7.05 10.05 0.0M
2023-05-11 9.75 11.55 7.65 10.35 0.0M
2023-05-10 8.85 10.50 8.85 10.50 0.0M
2023-05-09 8.25 9.00 5.10 9.00 0.0M
2023-05-08 9.00 10.50 4.95 9.00 0.0M
2023-05-05 6.00 9.00 6.00 9.00 0.0M
2023-05-03 7.50 7.50 3.75 6.00 0.0M
2023-05-01 9.90 9.90 1.80 9.75 0.0M
2023-04-28 6.00 7.50 6.00 7.50 0.0M
2023-04-27 6.00 6.00 6.00 6.00 0.0M
2023-04-26 5.85 6.00 4.65 6.00 0.0M
2023-04-25 4.95 6.75 4.50 6.60 0.0M
2023-04-24 6.00 7.50 4.65 7.35 0.0M
2023-04-19 7.50 7.50 7.50 7.50 0.0M
2023-04-18 4.95 7.50 4.05 7.50 0.0M
2023-04-17 7.50 8.25 7.50 8.25 0.0M
2023-04-14 8.25 8.25 6.90 8.25 0.0M
2023-04-13 7.95 8.25 7.95 8.25 0.0M
2023-04-12 8.25 8.25 7.50 8.10 0.0M
2023-04-11 7.50 8.10 7.35 8.10 0.0M
2023-04-10 7.50 7.50 6.00 7.20 0.0M
2023-04-06 7.65 7.65 5.70 7.20 0.0M
2023-04-05 6.00 7.35 6.00 6.75 0.0M
2023-04-04 6.15 6.75 5.40 6.75 0.0M
2023-04-03 6.15 6.75 6.15 6.75 0.0M
2023-03-31 6.00 6.38 6.00 6.15 0.0M
2023-03-30 6.83 7.05 6.00 7.05 0.0M
2023-03-29 7.50 7.50 7.35 7.35 0.0M
2023-03-28 7.50 9.60 6.00 6.90 0.0M
2023-03-27 8.70 8.70 7.50 8.70 0.0M
2023-03-24 7.65 8.85 6.75 8.85 0.0M
2023-03-23 7.65 9.90 7.65 9.75 0.0M
2023-03-22 8.10 8.10 6.30 6.30 0.0M
2023-03-20 6.60 8.25 6.60 8.25 0.0M
2023-03-17 8.85 8.85 6.60 8.55 0.0M
2023-03-15 9.00 9.00 6.15 8.85 0.0M
2023-03-14 9.00 9.00 8.25 8.70 0.0M
2023-03-13 10.05 10.05 7.65 9.60 0.0M
2023-03-10 8.25 10.20 8.25 10.20 0.0M
2023-03-09 8.25 10.65 8.25 10.20 0.0M
2023-03-08 11.70 11.70 8.70 10.20 0.0M
2023-03-07 12.00 12.00 9.90 9.90 0.0M
2023-03-06 11.70 12.60 11.70 12.30 0.0M
2023-03-03 9.90 11.70 8.85 11.70 0.0M
2023-03-02 9.90 9.90 9.15 9.90 0.0M
2023-03-01 12.30 12.30 10.50 10.50 0.0M
2023-02-28 11.25 13.05 10.50 11.25 0.0M
2023-02-27 10.50 10.50 10.50 10.50 0.0M
2023-02-24 11.70 11.70 9.30 10.50 0.0M
2023-02-23 11.70 11.70 9.90 11.70 0.0M
2023-02-22 11.70 12.00 9.90 11.25 0.0M
2023-02-21 11.10 11.70 9.90 11.70 0.0M
2023-02-16 9.00 11.70 9.00 11.70 0.0M
2023-02-15 10.80 10.80 9.75 10.35 0.0M
2023-02-14 11.10 11.10 9.75 10.95 0.0M
2023-02-13 11.10 11.10 10.43 11.10 0.0M
2023-02-10 11.10 11.10 9.45 11.10 0.0M
2023-02-09 11.70 12.30 10.35 11.10 0.0M
2023-02-08 10.50 12.30 9.90 11.70 0.0M
2023-02-07 11.25 11.70 9.90 10.05 0.0M
2023-02-06 11.25 11.25 8.85 11.25 0.0M
2023-02-03 10.80 11.25 10.05 11.25 0.0M
2023-02-02 10.65 12.75 9.75 11.10 0.0M
2023-02-01 16.50 17.70 10.80 13.35 0.0M
2023-01-31 16.50 17.85 15.00 16.50 0.0M
2023-01-30 16.13 16.50 12.83 13.50 0.0M
2023-01-27 13.35 16.50 13.35 16.50 0.0M
2023-01-26 11.48 15.30 11.25 13.35 0.0M
2023-01-25 11.85 11.85 10.20 10.50 0.0M
2023-01-24 10.80 11.85 10.80 11.85 0.0M
2023-01-23 11.40 11.85 9.45 11.70 0.0M
2023-01-20 7.65 11.25 7.65 11.25 0.0M
2023-01-19 10.50 10.50 9.90 10.50 0.0M
2023-01-18 9.90 11.85 9.90 11.85 0.0M
2023-01-17 10.50 10.50 9.15 10.50 0.0M
2023-01-13 10.50 10.50 9.15 9.83 0.0M
2023-01-12 10.05 10.50 8.10 10.05 0.0M
2023-01-11 10.50 10.50 7.80 10.50 0.0M
2023-01-10 11.10 11.10 8.25 9.75 0.0M
2023-01-09 9.75 10.80 7.65 10.80 0.0M
2023-01-06 11.25 11.25 8.70 8.70 0.0M
2023-01-05 9.90 13.05 9.90 12.90 0.0M
2023-01-04 10.80 12.90 10.80 12.90 0.0M
2023-01-03 12.75 12.75 10.35 10.35 0.0M