Baker Steel Resources Trust (BSRT)

BSRT
🏛️ イギリス →
67.75
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
2023-12-29 39.50 39.50 39.50 39.50 0.0M
2023-12-28 39.00 42.15 38.08 39.50 0.0M
2023-12-27 39.00 41.00 38.08 39.00 0.0M
2023-12-22 40.00 41.80 39.24 39.00 0.0M
2023-12-21 39.50 40.68 38.76 40.00 0.0M
2023-12-20 39.50 40.49 38.00 39.50 0.1M
2023-12-19 38.60 40.33 38.40 39.50 0.2M
2023-12-18 38.30 40.60 36.60 38.60 0.0M
2023-12-15 38.30 38.08 38.08 38.30 0.0M
2023-12-14 38.30 38.00 38.00 38.30 0.0M
2023-12-13 38.20 39.00 39.00 38.30 0.2M
2023-12-12 38.00 40.20 36.40 38.20 0.0M
2023-12-11 37.50 40.00 37.00 38.00 0.0M
2023-12-08 36.50 38.00 37.80 37.80 0.0M
2023-12-07 36.50 37.90 37.90 36.50 0.0M
2023-12-06 35.50 36.00 35.25 36.00 0.1M
2023-12-05 35.50 37.00 34.70 35.60 0.0M
2023-12-04 35.50 37.00 37.00 35.50 0.0M
2023-12-01 34.00 36.75 34.98 35.50 0.0M
2023-11-30 34.00 35.00 34.98 34.00 0.0M
2023-11-29 34.00 35.20 33.75 34.00 0.1M
2023-11-28 34.50 35.50 35.00 34.00 0.0M
2023-11-27 34.50 35.50 33.75 34.50 0.0M
2023-11-24 34.50 35.85 35.85 34.50 0.0M
2023-11-23 34.50 35.77 35.50 34.50 0.1M
2023-11-22 34.50 33.71 33.71 34.50 0.0M
2023-11-21 34.50 33.71 33.71 34.50 0.0M
2023-11-20 35.00 34.80 33.00 34.50 0.0M
2023-11-17 34.50 36.00 35.97 35.00 0.0M
2023-11-16 34.50 36.00 33.13 34.50 0.1M
2023-11-15 34.50 35.97 35.97 34.50 0.0M
2023-11-14 35.50 35.90 35.38 35.00 0.1M
2023-11-13 35.20 35.98 34.65 35.50 0.1M
2023-11-10 34.50 35.33 35.00 35.20 0.1M
2023-11-09 34.50 35.33 33.75 34.50 0.2M
2023-11-08 34.50 33.75 33.75 34.50 0.4M
2023-11-07 34.00 33.75 33.70 34.00 0.0M
2023-11-06 34.00 34.00 34.00 34.00 0.0M
2023-11-03 34.00 34.50 34.00 34.00 0.1M
2023-11-02 34.00 33.00 33.00 34.00 0.0M
2023-11-01 34.00 33.72 33.03 34.00 0.0M
2023-10-31 34.00 33.73 32.00 34.00 0.0M
2023-10-30 34.00 34.00 34.00 34.00 0.0M
2023-10-27 34.50 34.00 33.00 34.00 0.2M
2023-10-26 34.50 34.50 34.50 34.50 0.0M
2023-10-25 34.50 34.40 33.00 34.50 0.0M
2023-10-24 34.50 33.05 33.05 34.50 0.2M
2023-10-23 34.50 33.75 33.75 34.50 1.6M
2023-10-20 34.50 34.40 33.00 34.50 0.0M
2023-10-19 34.50 34.50 34.50 34.50 0.0M
2023-10-18 34.50 34.50 34.50 34.50 0.0M
2023-10-17 34.50 33.05 33.00 34.50 0.0M
2023-10-16 34.50 34.40 34.40 34.50 0.1M
2023-10-13 34.50 35.00 33.00 35.00 0.0M
2023-10-12 34.50 34.40 34.40 34.40 0.0M
2023-10-11 35.20 35.50 33.00 34.50 0.0M
2023-10-10 35.20 34.60 34.60 35.20 0.0M
2023-10-09 35.20 35.20 35.20 35.20 0.0M
2023-10-06 35.20 35.50 35.20 35.20 0.7M
2023-10-05 35.20 35.00 34.42 35.20 0.6M
2023-10-04 35.20 35.00 35.00 35.20 0.0M
2023-10-03 35.20 35.00 34.40 35.20 0.0M
2023-10-02 35.20 35.00 34.42 35.20 0.8M
2023-09-29 35.20 35.00 34.40 35.20 2.3M
2023-09-28 35.20 35.20 34.40 35.20 0.8M
2023-09-27 35.20 35.98 34.40 35.20 0.8M
2023-09-26 35.20 35.32 34.99 35.20 0.0M
2023-09-25 35.20 35.32 34.50 35.20 0.1M
2023-09-22 34.50 35.80 34.50 35.20 0.4M
2023-09-21 34.50 35.00 33.68 34.50 0.1M
2023-09-20 33.50 35.50 32.00 34.50 0.2M
2023-09-19 33.50 33.50 33.50 33.50 0.0M
2023-09-18 33.50 35.00 34.50 33.50 0.1M
2023-09-15 33.50 34.40 32.23 33.50 0.2M
2023-09-14 34.00 33.70 33.00 33.50 0.1M
2023-09-13 34.00 34.66 33.36 34.00 1.0M
2023-09-12 34.70 34.60 34.40 34.00 0.3M
2023-09-11 34.70 34.90 33.40 33.60 0.2M
2023-09-08 34.50 34.78 33.70 34.70 0.0M
2023-09-07 34.70 34.90 34.90 34.70 0.0M
2023-09-06 34.70 33.70 33.70 34.70 0.0M
2023-09-05 34.70 33.80 33.70 34.70 0.0M
2023-09-04 34.70 36.00 33.40 34.70 0.1M
2023-09-01 34.70 34.90 33.70 34.70 0.1M
2023-08-31 34.50 33.70 33.70 34.70 0.0M
2023-08-30 34.50 35.00 33.80 34.50 0.1M
2023-08-29 34.50 33.80 33.80 34.50 0.0M
2023-08-25 34.50 35.63 33.60 34.50 0.0M
2023-08-24 34.50 36.00 35.00 34.50 0.0M
2023-08-23 34.50 33.80 33.00 34.50 0.5M
2023-08-22 34.50 35.85 33.80 34.50 0.0M
2023-08-21 34.00 35.00 33.36 34.50 0.0M
2023-08-18 34.00 35.00 33.35 34.00 0.1M
2023-08-17 34.50 35.00 32.50 34.00 0.1M
2023-08-16 37.00 37.00 34.00 35.50 0.1M
2023-08-15 37.00 36.20 36.00 37.00 0.0M
2023-08-14 36.50 36.20 36.00 37.00 0.0M
2023-08-11 37.00 36.25 36.25 37.00 0.0M
2023-08-10 37.00 36.33 36.33 37.00 0.0M
2023-08-09 37.00 36.33 36.33 37.00 0.0M
2023-08-08 37.00 36.50 35.25 37.00 0.0M
2023-08-07 38.00 38.00 36.00 37.00 0.4M
2023-08-04 39.00 38.00 37.00 38.00 0.0M
2023-08-03 39.00 37.50 37.50 39.00 0.0M
2023-08-02 40.50 41.00 38.00 39.00 0.0M
2023-08-01 40.50 40.00 40.00 40.50 0.0M
2023-07-31 41.00 40.00 40.00 40.50 0.0M
2023-07-28 41.00 40.20 38.10 41.00 0.0M
2023-07-27 41.00 41.00 40.00 41.00 0.0M
2023-07-26 41.00 40.04 38.10 41.00 0.0M
2023-07-25 41.00 41.00 38.00 41.00 0.0M
2023-07-24 41.00 41.00 38.00 41.00 0.1M
2023-07-21 41.50 40.67 39.00 41.00 0.0M
2023-07-20 41.50 41.50 40.00 41.50 0.2M
2023-07-19 40.50 41.50 38.00 41.50 0.1M
2023-07-18 41.50 41.00 40.45 40.50 0.0M
2023-07-17 42.00 42.00 40.00 41.50 0.1M
2023-07-14 43.50 43.00 41.00 42.00 0.1M
2023-07-13 43.50 43.05 43.05 43.50 0.0M
2023-07-12 44.50 44.00 43.00 43.50 0.0M
2023-07-11 45.00 44.00 43.00 44.50 0.0M
2023-07-10 44.50 44.10 44.02 44.50 0.0M
2023-07-07 45.00 44.24 44.05 44.50 0.0M
2023-07-06 45.00 44.24 43.00 45.00 0.0M
2023-07-05 45.00 44.40 44.00 45.00 0.0M
2023-07-04 45.00 44.40 44.40 45.00 0.0M
2023-07-03 44.50 44.43 42.50 45.00 0.0M
2023-06-30 44.50 44.50 44.00 44.50 0.0M
2023-06-29 44.50 44.00 43.00 44.50 0.0M
2023-06-28 44.50 43.00 43.00 43.00 0.0M
2023-06-27 44.50 44.50 44.50 44.50 0.0M
2023-06-26 44.50 44.30 42.00 44.50 0.0M
2023-06-23 44.50 43.00 43.00 44.50 0.0M
2023-06-22 45.00 44.00 44.00 44.50 0.0M
2023-06-21 45.00 44.27 43.00 45.00 0.0M
2023-06-20 45.00 45.00 45.00 45.00 0.0M
2023-06-19 45.00 44.30 43.00 45.00 0.1M
2023-06-16 45.00 44.33 44.33 45.00 0.0M
2023-06-15 45.50 45.50 44.00 45.00 0.0M
2023-06-14 45.50 44.00 43.00 45.50 0.0M
2023-06-13 45.50 45.50 45.50 45.50 0.0M
2023-06-12 46.00 44.00 44.00 46.00 0.0M
2023-06-09 46.00 45.00 45.00 46.00 0.0M
2023-06-08 46.80 46.50 43.00 46.00 0.1M
2023-06-07 46.80 46.80 46.80 46.80 0.0M
2023-06-06 46.80 46.80 46.80 46.80 0.0M
2023-06-05 46.30 46.00 45.60 46.80 0.0M
2023-06-02 46.30 46.00 45.62 46.00 0.0M
2023-06-01 46.30 45.62 45.62 46.30 0.0M
2023-05-31 46.90 46.00 45.60 46.30 0.0M
2023-05-30 46.90 46.00 45.80 46.90 0.0M
2023-05-26 46.90 48.00 45.80 46.90 0.1M
2023-05-25 46.90 46.01 46.01 46.90 0.0M
2023-05-24 46.90 45.80 45.80 46.90 0.0M
2023-05-23 46.90 46.90 46.90 46.90 0.0M
2023-05-22 46.90 46.02 45.80 46.90 0.0M
2023-05-19 46.00 48.00 45.61 46.90 0.0M
2023-05-18 46.30 45.60 45.60 46.00 0.1M
2023-05-17 46.30 46.10 45.00 46.30 0.0M
2023-05-16 46.30 46.00 45.71 46.30 0.0M
2023-05-15 47.00 46.11 45.60 46.30 0.1M
2023-05-12 47.00 46.02 46.00 47.00 0.0M
2023-05-11 47.00 46.11 46.11 47.00 0.0M
2023-05-10 47.50 47.75 46.02 47.00 0.1M
2023-05-09 47.00 47.17 47.17 47.50 0.0M
2023-05-05 47.00 47.50 47.50 47.00 0.1M
2023-05-04 47.00 47.00 47.00 47.00 0.0M
2023-05-03 46.50 46.80 46.02 47.00 0.0M
2023-05-02 46.30 46.80 45.67 46.50 0.5M
2023-04-28 46.30 47.00 46.80 46.30 0.1M
2023-04-27 46.30 46.61 46.40 46.30 0.0M
2023-04-26 47.30 47.00 45.50 46.30 0.0M
2023-04-25 47.30 46.60 46.60 47.30 0.0M
2023-04-24 47.30 46.00 46.00 47.30 0.0M
2023-04-21 47.30 47.51 46.60 47.30 0.0M
2023-04-20 47.30 48.00 46.60 47.30 0.0M
2023-04-19 47.30 46.60 46.60 47.30 0.0M
2023-04-18 47.40 49.80 46.60 47.30 0.2M
2023-04-17 47.40 48.60 46.40 47.40 0.0M
2023-04-14 46.50 48.60 48.28 47.40 0.0M
2023-04-13 46.50 46.50 46.25 46.50 0.0M
2023-04-12 46.50 47.00 46.05 46.50 0.1M
2023-04-11 46.50 46.95 46.00 46.50 0.1M
2023-04-06 47.80 47.60 46.50 46.50 0.1M
2023-04-05 48.30 48.00 47.00 47.50 0.1M
2023-04-04 48.90 48.00 48.00 48.40 0.6M
2023-04-03 48.70 49.23 48.45 48.90 0.1M
2023-03-31 47.25 49.15 47.50 48.70 0.0M
2023-03-30 46.75 48.00 46.56 47.25 0.1M
2023-03-29 47.00 47.00 46.00 46.75 0.1M
2023-03-28 46.50 46.50 46.50 46.50 0.0M
2023-03-27 46.50 44.33 44.33 46.50 0.0M
2023-03-24 46.50 47.00 46.00 46.50 0.2M
2023-03-23 46.50 46.10 46.10 46.50 0.0M
2023-03-22 46.50 46.32 45.00 46.50 0.1M
2023-03-21 46.50 46.32 46.00 46.50 0.1M
2023-03-20 46.50 46.50 46.00 46.50 0.0M
2023-03-17 46.50 46.35 46.00 46.50 0.0M
2023-03-16 46.50 46.50 45.00 46.50 0.1M
2023-03-15 47.25 46.50 46.45 46.50 0.0M
2023-03-14 47.25 47.25 46.50 47.25 0.0M
2023-03-13 48.00 48.00 45.00 47.25 0.3M
2023-03-10 48.00 48.50 45.25 48.00 0.1M
2023-03-09 48.75 48.75 46.00 48.50 0.1M
2023-03-08 49.50 49.00 46.25 48.75 0.1M
2023-03-07 50.00 50.00 47.25 49.50 0.1M
2023-03-06 54.00 53.00 46.00 50.00 0.3M
2023-03-03 54.00 53.00 50.35 54.00 0.0M
2023-03-02 54.00 54.33 53.10 54.00 0.0M
2023-03-01 54.50 54.33 52.50 54.00 0.1M
2023-02-28 54.50 54.00 54.00 54.50 0.0M
2023-02-27 54.50 54.50 54.50 54.50 0.0M
2023-02-24 54.50 54.00 54.00 54.50 0.0M
2023-02-23 55.00 55.32 53.00 54.50 0.0M
2023-02-22 55.00 55.33 54.00 55.00 0.0M
2023-02-21 55.00 54.00 54.00 55.00 0.0M
2023-02-20 55.00 54.04 54.00 55.00 0.0M
2023-02-17 55.00 55.33 55.33 55.00 0.0M
2023-02-16 55.00 54.00 54.00 55.00 0.0M
2023-02-15 55.00 55.33 54.00 55.00 0.0M
2023-02-14 55.00 55.38 54.00 55.00 0.0M
2023-02-13 55.00 55.50 54.25 55.00 0.0M
2023-02-10 55.00 55.44 54.00 55.00 0.0M
2023-02-09 55.00 55.00 55.00 55.00 0.0M
2023-02-08 55.00 55.50 54.00 55.00 0.1M
2023-02-07 55.00 55.48 54.00 55.00 0.0M
2023-02-06 55.00 55.48 55.48 55.00 0.0M
2023-02-03 55.00 55.48 55.48 55.00 0.0M
2023-02-02 54.00 55.25 53.25 55.00 0.0M
2023-02-01 54.00 54.00 53.00 54.00 0.0M
2023-01-31 54.00 54.50 53.00 54.00 0.0M
2023-01-30 54.00 53.44 53.10 54.00 0.1M
2023-01-27 54.00 53.43 53.20 54.00 0.0M
2023-01-26 54.00 54.80 53.20 54.00 0.0M
2023-01-25 53.50 54.80 53.36 54.00 0.0M
2023-01-24 53.50 54.70 53.02 53.50 0.0M
2023-01-23 53.50 56.00 52.55 53.50 0.1M
2023-01-20 52.50 55.00 51.00 53.50 0.0M
2023-01-19 51.00 53.00 51.98 52.00 0.0M
2023-01-18 49.00 51.98 48.60 51.00 0.0M
2023-01-17 48.50 50.00 48.58 49.00 0.0M
2023-01-16 48.00 49.00 48.08 48.50 0.0M
2023-01-13 46.50 47.86 46.08 47.50 0.3M
2023-01-12 45.50 48.00 46.80 46.50 0.1M
2023-01-11 45.00 46.50 43.90 45.00 0.1M
2023-01-10 45.00 46.50 43.56 46.50 0.1M
2023-01-09 45.50 46.52 44.06 45.00 0.1M
2023-01-06 46.05 46.76 44.00 45.50 0.1M
2023-01-05 46.05 45.95 45.00 46.05 0.0M
2023-01-04 46.05 46.05 46.05 46.05 0.0M
2023-01-03 46.55 47.10 46.15 46.05 0.0M