Baronsmead Second Venture Trust PLC (BRMD)

BRMD
🏛️ イギリス →
50.55
最終更新: 2025-10-03
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
2022-12-30 63.00 63.00 63.00 63.00 0.0M
2022-12-29 63.00 63.77 63.27 63.00 0.5M
2022-12-28 63.00 63.00 63.00 63.00 0.0M
2022-12-23 63.00 63.00 63.00 63.00 0.0M
2022-12-22 63.00 63.00 63.00 63.00 0.0M
2022-12-21 63.00 63.00 63.00 63.00 0.0M
2022-12-20 63.00 63.00 63.00 63.00 0.0M
2022-12-19 63.00 63.00 63.00 63.00 0.0M
2022-12-16 63.00 63.00 63.00 63.00 0.0M
2022-12-15 63.00 63.27 61.50 63.00 0.1M
2022-12-14 63.00 61.00 61.00 63.00 0.0M
2022-12-13 63.00 64.50 63.27 63.00 0.0M
2022-12-12 63.00 63.77 63.27 63.00 2.5M
2022-12-09 63.00 63.00 63.00 63.00 0.0M
2022-12-08 63.00 61.50 61.50 63.00 0.0M
2022-12-07 60.50 64.50 61.50 63.00 0.0M
2022-12-06 60.50 60.50 60.50 60.50 0.0M
2022-12-05 60.50 59.00 59.00 60.50 0.0M
2022-12-02 60.50 60.50 60.50 60.50 0.0M
2022-12-01 60.50 62.00 59.00 60.50 0.0M
2022-11-30 60.50 58.00 58.00 60.50 0.0M
2022-11-29 60.50 60.50 60.50 60.50 0.0M
2022-11-28 60.50 60.50 60.50 60.50 0.0M
2022-11-25 60.50 60.50 60.50 60.50 0.0M
2022-11-24 60.50 59.50 59.00 60.50 0.0M
2022-11-23 60.50 59.00 59.00 60.50 0.0M
2022-11-22 60.50 60.50 60.50 60.50 0.0M
2022-11-21 60.50 60.50 60.50 60.50 0.0M
2022-11-18 60.50 59.00 59.00 60.50 0.0M
2022-11-17 60.50 60.50 60.50 60.50 0.0M
2022-11-16 60.50 58.00 58.00 60.50 0.0M
2022-11-15 60.50 62.00 59.00 60.50 0.0M
2022-11-14 60.50 58.00 58.00 60.50 0.0M
2022-11-11 60.50 60.50 60.50 60.50 0.0M
2022-11-10 60.50 59.00 59.00 60.50 0.0M
2022-11-09 60.50 59.00 59.00 60.50 0.0M
2022-11-08 60.50 60.50 60.50 60.50 0.0M
2022-11-07 60.50 60.50 60.50 60.50 0.0M
2022-11-04 60.50 60.50 60.50 60.50 0.0M
2022-11-03 60.50 60.50 60.50 60.50 0.0M
2022-11-02 60.50 60.50 60.50 60.50 0.0M
2022-11-01 60.50 60.50 60.50 60.50 0.0M
2022-10-31 60.50 60.50 60.50 60.50 0.0M
2022-10-28 60.50 60.50 60.50 60.50 0.0M
2022-10-27 60.50 60.50 60.50 60.50 0.0M
2022-10-26 60.50 60.50 60.50 60.50 0.0M
2022-10-25 60.50 60.50 60.50 60.50 0.0M
2022-10-24 60.50 60.50 60.50 60.50 0.0M
2022-10-21 60.50 60.50 60.50 60.50 0.0M
2022-10-20 60.50 60.50 60.50 60.50 0.0M
2022-10-19 60.50 60.50 60.50 60.50 0.0M
2022-10-18 61.00 62.00 51.00 60.50 0.0M
2022-10-17 61.00 61.00 61.00 61.00 0.0M
2022-10-14 65.00 65.00 65.00 65.00 0.0M
2022-10-13 65.00 65.00 65.00 65.00 0.0M
2022-10-12 65.00 65.00 65.00 65.00 0.0M
2022-10-11 65.00 65.00 65.00 65.00 0.0M
2022-10-10 65.00 65.00 65.00 65.00 0.0M
2022-10-07 65.00 65.00 65.00 65.00 0.0M
2022-10-06 65.00 65.00 65.00 65.00 0.0M
2022-10-05 65.00 65.00 65.00 65.00 0.0M
2022-10-04 65.00 65.00 65.00 65.00 0.0M
2022-10-03 65.00 65.00 65.00 65.00 0.0M
2022-09-30 65.00 65.00 65.00 65.00 0.0M
2022-09-29 65.00 64.95 64.45 65.00 0.6M
2022-09-28 65.00 63.50 63.50 65.00 0.0M
2022-09-27 65.00 65.00 65.00 65.00 0.0M
2022-09-26 65.00 63.50 63.50 65.00 0.1M
2022-09-23 65.00 63.80 63.50 65.00 0.0M
2022-09-22 65.00 63.50 63.50 65.00 0.0M
2022-09-21 65.00 66.50 63.50 65.00 0.0M
2022-09-20 65.00 63.00 63.00 65.00 0.0M
2022-09-16 65.00 65.00 65.00 65.00 0.0M
2022-09-15 65.00 65.00 65.00 65.00 0.0M
2022-09-14 65.00 65.00 65.00 65.00 0.0M
2022-09-13 65.00 66.00 64.75 65.00 1.4M
2022-09-12 65.00 66.50 64.75 65.00 1.5M
2022-09-09 65.50 67.00 63.00 65.00 0.0M
2022-09-08 65.50 64.00 64.00 65.50 0.0M
2022-09-07 66.00 64.00 63.00 65.50 0.0M
2022-09-06 66.00 66.00 66.00 66.00 0.0M
2022-09-05 66.00 66.00 66.00 66.00 0.0M
2022-09-02 66.00 66.00 66.00 66.00 0.0M
2022-09-01 66.00 67.50 63.50 66.00 0.0M
2022-08-31 66.00 66.00 66.00 66.00 0.0M
2022-08-30 66.00 66.00 66.00 66.00 0.0M
2022-08-26 66.00 67.50 67.50 66.00 0.0M
2022-08-25 66.00 66.00 66.00 66.00 0.0M
2022-08-24 66.00 67.00 67.00 66.00 0.0M
2022-08-23 66.50 67.50 64.00 66.00 0.0M
2022-08-22 66.50 66.50 66.50 66.50 0.0M
2022-08-19 66.50 66.50 66.50 66.50 0.0M
2022-08-18 66.50 65.00 64.50 66.50 0.0M
2022-08-17 66.50 68.00 68.00 66.50 0.0M
2022-08-16 66.50 66.44 65.94 66.50 0.9M
2022-08-15 66.50 65.00 65.00 66.50 0.0M
2022-08-12 66.50 66.50 66.50 66.50 0.0M
2022-08-11 66.50 66.50 66.50 66.50 0.0M
2022-08-10 69.50 69.50 69.50 69.50 0.0M
2022-08-09 69.50 69.50 69.50 69.50 0.0M
2022-08-08 69.50 67.00 62.00 69.50 0.0M
2022-08-05 68.50 71.00 68.00 69.50 0.0M
2022-08-04 68.50 66.00 66.00 66.00 0.0M
2022-08-03 68.50 68.50 68.50 68.50 0.0M
2022-08-02 68.50 68.50 68.50 68.50 0.0M
2022-08-01 68.50 66.00 66.00 68.50 0.0M
2022-07-29 68.50 66.00 66.00 68.50 0.0M
2022-07-28 68.50 68.50 68.50 68.50 0.0M
2022-07-27 68.50 68.50 68.50 68.50 0.0M
2022-07-26 68.50 68.50 68.50 68.50 0.0M
2022-07-25 68.50 67.00 67.00 68.50 0.0M
2022-07-22 68.50 68.50 68.50 68.50 0.0M
2022-07-21 68.50 67.00 67.00 68.50 0.0M
2022-07-20 68.50 68.50 68.50 68.50 0.0M
2022-07-19 70.50 71.00 67.50 70.00 0.0M
2022-07-18 70.50 72.00 72.00 70.50 0.0M
2022-07-15 70.50 70.50 70.50 70.50 0.0M
2022-07-14 70.50 72.00 72.00 70.50 0.0M
2022-07-13 70.50 70.50 70.50 70.50 0.0M
2022-07-12 70.50 70.50 70.50 70.50 0.0M
2022-07-11 70.50 70.50 70.50 70.50 0.0M
2022-07-08 70.50 70.50 70.50 70.50 0.0M
2022-07-07 70.50 70.50 70.50 70.50 0.0M
2022-07-06 70.50 70.50 70.50 70.50 0.0M
2022-07-05 70.50 70.50 70.50 70.50 0.0M
2022-07-04 70.50 70.50 70.50 70.50 0.0M
2022-07-01 70.50 70.50 70.50 70.50 0.0M
2022-06-30 70.50 70.50 70.50 70.50 0.0M
2022-06-29 70.50 70.50 70.50 70.50 0.0M
2022-06-28 70.50 70.50 70.50 70.50 0.0M
2022-06-27 70.50 70.50 70.50 70.50 0.0M
2022-06-24 70.50 69.10 69.00 70.50 0.1M
2022-06-23 70.50 70.50 70.50 70.50 0.0M
2022-06-22 70.50 70.50 70.50 70.50 0.0M
2022-06-21 70.50 70.50 70.50 70.50 0.0M
2022-06-20 70.50 70.50 70.50 70.50 0.0M
2022-06-17 70.50 70.50 70.50 70.50 0.0M
2022-06-16 71.50 69.00 69.00 70.50 0.0M
2022-06-15 71.50 71.50 71.50 71.50 0.0M
2022-06-14 71.50 71.16 70.66 71.50 0.9M
2022-06-13 71.50 72.75 72.75 71.50 0.0M
2022-06-10 71.50 70.00 70.00 71.50 0.0M
2022-06-09 71.50 70.00 70.00 71.50 0.1M
2022-06-08 70.50 71.50 68.00 71.50 0.0M
2022-06-07 70.50 70.50 70.50 70.50 0.0M
2022-06-06 70.50 70.50 70.50 70.50 0.0M
2022-06-01 70.50 72.00 69.00 70.50 0.0M
2022-05-31 70.50 69.00 69.00 70.50 0.0M
2022-05-30 70.50 70.50 70.50 70.50 0.0M
2022-05-27 70.50 70.50 70.50 70.50 0.0M
2022-05-26 70.50 70.50 70.50 70.50 0.0M
2022-05-25 70.50 70.50 70.50 70.50 0.0M
2022-05-24 70.50 70.50 70.50 70.50 0.0M
2022-05-23 70.50 70.50 70.50 70.50 0.0M
2022-05-20 70.50 70.50 70.50 70.50 0.0M
2022-05-19 70.50 70.50 70.50 70.50 0.0M
2022-05-18 70.50 72.00 72.00 70.50 0.0M
2022-05-17 70.50 70.50 70.50 70.50 0.0M
2022-05-16 70.50 70.50 70.50 70.50 0.0M
2022-05-13 70.50 70.50 70.50 70.50 0.0M
2022-05-12 70.50 71.50 71.50 70.50 0.0M
2022-05-11 70.50 70.50 70.50 70.50 0.0M
2022-05-10 70.50 70.50 70.50 70.50 0.0M
2022-05-09 70.50 70.50 70.50 70.50 0.0M
2022-05-06 69.50 68.50 68.50 70.50 0.0M
2022-05-05 69.50 68.00 68.00 69.50 0.0M
2022-05-04 69.50 68.00 68.00 69.50 0.0M
2022-05-03 69.50 70.50 68.00 69.50 0.0M
2022-04-29 69.50 69.50 69.50 69.50 0.0M
2022-04-28 69.50 69.50 69.50 69.50 0.0M
2022-04-27 69.50 69.50 69.50 69.50 0.0M
2022-04-26 69.50 69.50 69.50 69.50 0.0M
2022-04-25 69.50 70.49 69.99 69.50 0.5M
2022-04-22 69.50 69.50 69.50 69.50 0.0M
2022-04-21 69.50 69.50 69.50 69.50 0.0M
2022-04-20 69.50 71.00 71.00 69.50 0.0M
2022-04-19 68.50 67.00 67.00 68.50 0.0M
2022-04-14 68.50 68.50 68.50 68.50 0.0M
2022-04-13 68.50 68.50 68.50 68.50 0.0M
2022-04-12 68.50 70.00 70.00 68.50 0.0M
2022-04-11 68.50 68.50 68.50 68.50 0.0M
2022-04-08 69.50 70.00 67.00 68.50 0.0M
2022-04-07 69.50 68.10 68.00 69.50 0.1M
2022-04-06 69.50 68.00 68.00 69.50 0.0M
2022-04-05 69.50 69.50 69.50 69.50 0.0M
2022-04-04 69.50 69.50 69.50 69.50 0.0M
2022-04-01 69.50 69.50 69.50 69.50 0.0M
2022-03-31 69.50 69.50 69.50 69.50 0.0M
2022-03-30 69.50 68.00 68.00 69.50 0.0M
2022-03-29 69.50 69.50 69.50 69.50 0.0M
2022-03-28 69.50 69.50 69.50 69.50 0.0M
2022-03-25 69.50 71.00 71.00 69.50 0.0M
2022-03-24 69.50 69.50 69.50 69.50 0.0M
2022-03-23 69.50 69.50 69.50 69.50 0.0M
2022-03-22 69.50 69.50 69.50 69.50 0.0M
2022-03-21 69.50 68.00 68.00 69.50 0.0M
2022-03-18 69.50 71.00 68.00 69.50 0.0M
2022-03-17 69.50 71.00 71.00 69.50 0.0M
2022-03-16 69.50 71.00 68.00 69.50 0.0M
2022-03-15 69.50 68.50 68.50 69.50 0.0M
2022-03-14 69.50 71.00 71.00 69.50 0.0M
2022-03-11 72.50 71.00 71.00 69.50 0.0M
2022-03-10 72.50 74.00 74.00 72.50 0.0M
2022-03-09 72.50 72.50 72.50 72.50 0.0M
2022-03-08 72.50 74.00 71.75 72.50 0.9M
2022-03-07 72.50 74.00 71.75 72.50 1.7M
2022-03-04 72.50 74.00 74.00 72.50 0.0M
2022-03-03 72.50 68.00 68.00 72.50 0.0M
2022-03-02 72.50 72.50 72.50 72.50 0.0M
2022-03-01 73.50 74.00 68.00 72.50 0.0M
2022-02-28 74.50 75.00 75.00 73.50 0.0M
2022-02-25 75.50 77.00 73.00 74.50 0.0M
2022-02-24 75.50 77.00 77.00 75.50 0.0M
2022-02-23 76.00 77.00 74.00 75.50 0.0M
2022-02-22 76.00 76.00 76.00 76.00 0.0M
2022-02-21 76.00 76.00 76.00 76.00 0.0M
2022-02-18 76.00 76.00 76.00 76.00 0.0M
2022-02-17 76.00 77.50 77.50 76.00 0.0M
2022-02-16 76.00 74.50 74.00 76.00 0.0M
2022-02-15 76.00 76.00 76.00 76.00 0.0M
2022-02-14 76.00 76.00 76.00 76.00 0.0M
2022-02-11 76.00 77.50 77.25 76.00 0.0M
2022-02-10 76.00 76.00 76.00 76.00 0.0M
2022-02-09 76.00 74.50 74.50 76.00 0.0M
2022-02-08 76.00 77.50 74.50 76.00 0.1M
2022-02-07 76.00 74.50 74.50 76.00 0.0M
2022-02-04 76.00 74.50 74.50 76.00 0.0M
2022-02-03 76.00 74.50 74.50 76.00 0.0M
2022-02-02 79.50 81.00 80.10 81.00 0.0M
2022-02-01 79.50 77.50 77.50 79.50 0.0M
2022-01-31 79.50 80.10 78.00 79.50 0.0M
2022-01-28 79.50 81.00 81.00 79.50 0.0M
2022-01-27 82.00 81.00 79.50 79.50 0.0M
2022-01-26 82.00 80.98 80.98 82.00 0.9M
2022-01-25 82.00 82.57 79.50 82.00 0.0M
2022-01-24 82.00 82.00 82.00 82.00 0.0M
2022-01-21 79.50 83.50 77.50 82.00 0.0M
2022-01-20 79.50 77.50 77.50 79.50 0.0M
2022-01-19 79.50 80.10 78.00 79.50 0.0M
2022-01-18 79.50 80.10 78.00 79.50 0.0M
2022-01-17 79.50 79.50 79.50 79.50 0.0M
2022-01-14 79.50 79.50 79.50 79.50 0.0M
2022-01-13 79.50 78.00 78.00 79.50 0.0M
2022-01-12 79.50 79.50 79.50 79.50 0.0M
2022-01-11 79.50 80.10 80.10 79.50 0.0M
2022-01-10 79.50 79.50 79.50 79.50 0.0M
2022-01-07 79.50 76.00 76.00 79.50 0.1M
2022-01-06 79.50 78.00 78.00 79.50 0.0M
2022-01-05 79.50 78.00 78.00 79.50 0.0M
2022-01-04 79.50 81.00 80.60 79.50 0.0M