Batm Advanced Communications Ltd (BVC)

BVC
🏛️ イギリス →
16.23
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 19.75 20.95 19.70 20.25 0.0M
2023-12-28 19.52 20.95 19.52 20.30 0.2M
2023-12-27 21.35 21.35 20.00 20.40 0.0M
2023-12-22 21.15 21.15 19.65 20.35 0.0M
2023-12-21 21.60 21.70 19.72 19.82 0.5M
2023-12-20 21.75 21.75 20.08 20.90 0.4M
2023-12-19 20.55 21.20 20.11 21.20 0.2M
2023-12-18 21.00 21.00 19.55 20.55 0.1M
2023-12-15 21.00 21.00 19.50 19.80 0.3M
2023-12-14 21.00 21.00 19.98 20.40 0.2M
2023-12-13 21.00 21.00 20.00 21.00 0.1M
2023-12-12 21.75 21.75 20.24 21.00 0.1M
2023-12-11 21.75 21.75 20.62 20.95 0.1M
2023-12-08 20.80 21.70 20.70 21.20 0.1M
2023-12-07 21.75 21.75 20.70 20.70 0.2M
2023-12-06 21.75 21.75 20.55 21.10 0.1M
2023-12-05 21.75 21.75 20.03 20.60 0.2M
2023-12-04 21.15 21.75 20.40 21.00 0.0M
2023-12-01 21.75 21.75 20.50 20.65 0.2M
2023-11-30 20.11 21.70 20.11 20.95 0.2M
2023-11-29 20.24 20.95 20.20 20.50 0.1M
2023-11-28 20.95 20.95 20.00 20.00 0.3M
2023-11-27 20.42 21.00 20.42 21.03 0.0M
2023-11-24 20.50 21.45 20.50 21.45 0.1M
2023-11-23 20.16 21.30 20.16 21.30 0.0M
2023-11-22 20.88 21.50 20.17 21.15 0.2M
2023-11-21 21.00 21.00 20.05 20.33 0.1M
2023-11-20 20.25 21.70 20.15 20.48 0.1M
2023-11-17 20.15 21.70 20.15 20.90 0.0M
2023-11-16 20.30 21.70 20.00 20.93 0.4M
2023-11-15 20.11 21.38 20.10 21.00 0.1M
2023-11-14 20.89 21.45 19.80 20.73 0.0M
2023-11-13 20.95 20.95 19.74 19.96 0.1M
2023-11-10 20.80 20.80 19.60 20.18 0.4M
2023-11-09 19.56 20.30 19.56 20.00 0.0M
2023-11-08 19.79 20.33 19.24 19.24 0.3M
2023-11-07 20.41 20.78 20.00 20.05 0.8M
2023-11-06 19.80 20.90 19.50 19.84 0.3M
2023-11-03 20.05 20.28 20.05 20.10 0.1M
2023-11-02 19.26 19.74 19.26 20.28 0.1M
2023-11-01 19.54 19.92 19.26 19.38 0.1M
2023-10-31 19.57 20.10 19.57 20.28 0.1M
2023-10-30 20.78 21.60 19.74 20.60 0.1M
2023-10-27 19.80 20.09 19.50 20.60 0.1M
2023-10-26 20.10 20.66 19.50 19.74 0.1M
2023-10-25 21.34 21.37 20.25 20.25 0.2M
2023-10-24 21.12 21.60 20.40 20.73 0.2M
2023-10-23 22.95 22.95 21.00 21.65 0.0M
2023-10-20 22.95 22.95 20.80 21.10 0.2M
2023-10-19 22.95 22.95 21.75 22.00 0.0M
2023-10-18 22.45 22.45 21.55 21.95 0.0M
2023-10-17 21.68 22.95 21.68 22.25 0.1M
2023-10-16 21.23 23.00 21.23 21.85 0.1M
2023-10-13 21.50 22.40 18.30 21.40 3.7M
2023-10-12 23.00 23.95 21.55 22.20 0.3M
2023-10-11 23.50 23.95 23.00 23.00 0.0M
2023-10-10 23.81 24.95 23.60 24.00 0.2M
2023-10-09 25.50 25.95 23.10 23.90 0.2M
2023-10-06 25.98 26.95 25.90 25.90 0.0M
2023-10-05 26.40 26.65 25.60 26.60 0.4M
2023-10-04 26.61 26.95 26.25 26.60 0.1M
2023-10-03 27.05 27.89 26.50 27.10 0.0M
2023-10-02 27.05 27.95 26.80 27.35 0.1M
2023-09-29 27.25 27.95 26.51 27.20 0.0M
2023-09-28 27.00 27.95 26.75 27.45 0.1M
2023-09-27 27.50 27.50 27.00 27.30 0.2M
2023-09-26 29.95 29.95 27.52 28.50 0.0M
2023-09-25 28.25 28.25 27.80 28.00 0.0M
2023-09-22 28.18 28.71 28.00 28.38 0.1M
2023-09-21 29.50 29.50 28.00 28.75 0.1M
2023-09-20 28.50 29.86 28.50 29.38 0.0M
2023-09-19 29.90 29.90 28.76 28.85 0.1M
2023-09-18 29.15 29.50 28.75 29.50 0.5M
2023-09-15 28.80 29.94 28.80 29.00 0.2M
2023-09-14 29.42 29.51 28.78 29.10 0.1M
2023-09-13 29.88 30.85 28.65 29.20 0.2M
2023-09-12 30.55 30.70 29.13 29.35 0.1M
2023-09-11 30.10 30.10 28.45 29.30 0.3M
2023-09-08 28.00 30.50 28.00 29.10 0.8M
2023-09-07 26.80 27.40 26.45 27.45 1.1M
2023-09-06 26.39 27.00 25.95 26.40 1.0M
2023-09-05 26.93 26.93 25.73 26.15 0.3M
2023-09-04 26.25 27.95 25.00 26.08 0.1M
2023-09-01 26.35 27.83 25.76 26.70 0.3M
2023-08-31 27.95 27.95 26.10 26.50 0.2M
2023-08-30 27.00 27.00 25.55 26.30 0.9M
2023-08-29 26.35 26.80 25.40 26.20 0.9M
2023-08-25 25.24 26.00 25.20 26.00 0.3M
2023-08-24 24.20 25.60 24.20 25.28 0.1M
2023-08-23 24.39 24.39 24.20 25.00 0.0M
2023-08-22 25.04 25.30 24.00 24.75 0.3M
2023-08-21 24.35 26.12 24.00 25.20 0.2M
2023-08-18 24.52 25.00 24.25 25.00 0.0M
2023-08-17 24.69 26.30 24.00 25.20 0.0M
2023-08-16 24.77 26.95 24.40 25.40 0.0M
2023-08-15 24.43 24.43 24.40 24.70 0.0M
2023-08-14 25.25 25.26 24.40 24.40 2.4M
2023-08-11 26.66 26.66 25.00 25.98 0.0M
2023-08-10 24.95 26.60 24.95 25.85 0.1M
2023-08-09 25.00 25.48 24.85 24.85 0.2M
2023-08-08 26.05 26.95 24.85 25.40 0.1M
2023-08-07 26.95 26.95 25.00 25.98 0.1M
2023-08-04 25.51 26.90 25.25 26.05 0.1M
2023-08-03 25.28 26.40 25.28 25.93 0.1M
2023-08-02 26.95 26.95 25.00 25.65 0.1M
2023-08-01 26.19 26.19 25.25 26.00 0.0M
2023-07-31 25.25 26.70 24.75 25.00 0.5M
2023-07-28 25.50 25.50 25.22 25.73 0.0M
2023-07-27 25.15 25.75 24.75 25.20 0.2M
2023-07-26 25.37 27.45 25.00 25.05 0.1M
2023-07-25 25.75 26.50 25.00 25.25 0.3M
2023-07-24 26.00 27.65 25.95 26.00 0.1M
2023-07-21 25.88 26.77 25.75 26.35 0.1M
2023-07-20 25.90 26.50 25.90 26.35 0.0M
2023-07-19 25.61 27.65 25.61 25.85 0.0M
2023-07-18 25.75 26.03 25.75 25.75 0.3M
2023-07-17 26.78 27.37 25.89 26.78 0.0M
2023-07-14 26.06 26.81 26.04 26.40 0.0M
2023-07-13 26.10 26.99 26.10 26.58 0.0M
2023-07-12 26.00 27.65 25.88 26.00 0.3M
2023-07-11 26.00 27.65 25.70 26.15 0.0M
2023-07-10 26.00 27.65 25.75 26.15 0.2M
2023-07-07 26.00 26.29 25.65 25.90 0.2M
2023-07-06 25.99 27.45 25.85 25.85 0.5M
2023-07-05 26.40 26.50 25.35 26.10 0.3M
2023-07-04 26.45 26.65 26.30 26.48 0.1M
2023-07-03 26.20 27.65 26.10 26.95 0.1M
2023-06-30 26.22 26.95 26.10 26.38 0.8M
2023-06-29 26.40 26.40 26.15 26.85 0.1M
2023-06-28 26.50 26.80 26.25 26.45 1.0M
2023-06-27 26.20 26.20 26.03 26.28 0.0M
2023-06-26 26.00 27.65 26.00 26.00 0.4M
2023-06-23 26.30 26.50 26.25 26.55 1.6M
2023-06-22 26.30 27.44 26.25 26.93 0.6M
2023-06-21 26.35 26.40 26.35 26.50 0.8M
2023-06-20 26.30 27.65 26.30 26.48 0.0M
2023-06-19 27.33 27.65 26.43 26.50 0.0M
2023-06-16 26.63 27.70 26.00 27.70 2.1M
2023-06-15 26.30 27.45 26.30 26.60 0.1M
2023-06-14 27.22 27.70 26.30 27.03 0.3M
2023-06-13 26.30 27.70 26.30 27.00 0.9M
2023-06-12 27.00 27.45 26.05 26.25 0.5M
2023-06-09 26.95 27.00 25.93 27.00 0.4M
2023-06-08 25.98 26.74 25.65 25.65 0.0M
2023-06-07 26.38 26.38 25.45 25.93 0.3M
2023-06-06 23.06 26.75 23.06 26.75 0.6M
2023-06-05 24.63 24.95 23.40 23.90 0.2M
2023-06-02 23.22 24.95 23.22 23.90 0.3M
2023-06-01 23.00 24.80 23.00 24.80 0.1M
2023-05-31 23.25 23.80 22.62 23.80 2.3M
2023-05-30 24.55 24.55 22.20 24.00 0.7M
2023-05-26 24.20 25.95 23.80 25.00 1.1M
2023-05-25 23.60 24.50 23.40 24.10 1.5M
2023-05-24 24.50 24.50 23.50 23.90 0.6M
2023-05-23 24.80 26.95 24.30 24.45 1.4M
2023-05-22 24.96 26.95 24.80 24.80 0.0M
2023-05-19 25.05 25.15 25.05 25.15 0.1M
2023-05-18 25.25 25.44 24.80 25.55 0.1M
2023-05-17 26.90 26.95 24.91 25.40 0.0M
2023-05-16 26.60 26.76 24.80 25.78 0.5M
2023-05-15 25.10 25.40 24.80 25.10 0.1M
2023-05-12 25.30 25.55 24.80 25.00 0.1M
2023-05-11 25.94 26.95 25.03 25.25 0.1M
2023-05-10 25.23 26.95 24.80 25.50 0.2M
2023-05-09 25.80 25.80 24.45 25.25 1.2M
2023-05-05 25.20 26.90 25.20 26.20 0.5M
2023-05-04 25.60 25.80 24.10 25.00 0.5M
2023-05-03 25.44 26.00 25.00 25.60 0.1M
2023-05-02 25.24 27.85 25.00 25.10 0.5M
2023-04-28 27.00 27.00 24.75 26.10 0.1M
2023-04-27 25.44 26.45 24.75 25.60 0.3M
2023-04-26 25.74 26.75 25.03 26.03 0.1M
2023-04-25 26.07 26.07 25.00 25.48 0.1M
2023-04-24 25.95 26.95 25.00 25.53 0.5M
2023-04-21 23.76 26.50 23.50 25.75 0.7M
2023-04-20 22.50 24.00 21.50 24.00 0.6M
2023-04-19 22.95 23.00 20.50 22.98 9.0M
2023-04-18 22.95 22.95 21.00 22.15 0.5M
2023-04-17 22.06 22.95 20.80 21.65 2.9M
2023-04-14 20.87 22.76 20.87 21.20 0.5M
2023-04-13 20.78 21.45 20.58 21.65 0.8M
2023-04-12 21.10 22.00 20.75 21.35 0.2M
2023-04-11 22.74 22.74 20.75 21.13 0.3M
2023-04-06 22.20 22.80 21.50 22.18 0.4M
2023-04-05 21.50 22.80 21.50 22.00 0.4M
2023-04-04 22.02 23.95 21.48 22.93 0.1M
2023-04-03 22.31 23.95 21.80 23.00 0.0M
2023-03-31 22.75 23.95 22.20 22.20 0.2M
2023-03-30 23.25 23.95 23.00 23.50 0.2M
2023-03-29 21.68 23.95 21.68 23.48 0.4M
2023-03-28 24.45 24.45 21.50 21.90 1.1M
2023-03-27 23.00 23.00 22.20 22.20 0.5M
2023-03-24 22.43 23.18 22.20 22.83 0.1M
2023-03-23 22.37 24.45 22.28 22.40 0.2M
2023-03-22 22.43 23.45 22.43 22.98 0.0M
2023-03-21 22.10 24.45 22.00 23.28 0.1M
2023-03-20 22.22 23.64 22.00 23.25 0.6M
2023-03-17 24.45 24.45 22.50 23.00 0.3M
2023-03-16 22.75 23.60 22.50 23.03 0.3M
2023-03-15 24.45 24.45 22.50 22.85 0.1M
2023-03-14 22.71 23.74 22.50 23.70 0.2M
2023-03-13 23.21 24.00 22.50 22.70 1.4M
2023-03-10 23.72 24.19 22.95 23.58 3.7M
2023-03-09 25.74 26.00 23.80 24.05 1.6M
2023-03-08 24.34 25.50 23.85 25.00 0.7M
2023-03-07 24.89 24.90 22.90 24.65 1.1M
2023-03-06 25.00 26.00 23.68 24.25 0.6M
2023-03-03 25.28 25.95 24.76 25.50 0.4M
2023-03-02 24.55 25.45 24.20 25.08 0.4M
2023-03-01 24.27 24.84 23.87 24.75 0.9M
2023-02-28 24.95 26.85 24.20 24.20 0.2M
2023-02-27 24.70 25.00 24.30 24.68 0.2M
2023-02-24 25.45 25.45 24.75 24.88 0.2M
2023-02-23 24.75 26.40 24.75 25.35 0.1M
2023-02-22 25.00 25.95 24.40 24.93 0.3M
2023-02-21 25.25 26.45 25.00 25.73 0.1M
2023-02-20 25.05 26.41 25.05 25.85 0.1M
2023-02-17 26.45 26.85 25.50 26.50 0.1M
2023-02-16 27.19 27.19 26.05 26.70 0.1M
2023-02-15 28.26 28.26 26.28 26.60 0.2M
2023-02-14 28.15 29.85 27.05 27.60 0.2M
2023-02-13 28.64 29.95 26.65 28.58 0.5M
2023-02-10 29.23 29.23 28.50 28.80 0.1M
2023-02-09 28.00 29.83 27.00 29.13 0.2M
2023-02-08 29.65 29.85 27.90 28.95 0.1M
2023-02-07 28.18 29.88 28.18 29.00 0.3M
2023-02-06 29.29 29.83 28.52 29.18 0.1M
2023-02-03 30.23 30.74 29.10 29.50 0.2M
2023-02-02 28.21 31.00 28.21 31.00 1.9M
2023-02-01 27.27 29.45 27.25 28.10 0.2M
2023-01-31 28.00 28.01 27.20 27.50 0.2M
2023-01-30 28.00 28.90 27.00 28.00 0.2M
2023-01-27 29.25 29.25 27.80 29.00 0.5M
2023-01-26 28.65 29.20 28.10 29.25 0.5M
2023-01-25 28.70 29.75 28.60 29.00 0.1M
2023-01-24 29.55 30.50 28.25 29.45 0.2M
2023-01-23 31.95 31.95 29.20 29.50 0.2M
2023-01-20 31.95 31.95 29.50 29.80 0.4M
2023-01-19 30.00 30.20 29.50 29.50 0.1M
2023-01-18 30.22 31.08 29.53 29.90 0.3M
2023-01-17 32.61 32.61 30.00 30.00 0.2M
2023-01-16 32.70 32.80 31.05 32.80 0.1M
2023-01-13 31.00 32.59 31.00 31.83 0.1M
2023-01-12 33.03 33.10 31.16 31.80 0.9M
2023-01-11 32.32 33.26 32.32 33.00 0.3M
2023-01-10 32.40 33.00 31.40 32.20 0.4M
2023-01-09 32.00 33.30 31.60 32.55 1.4M
2023-01-06 30.00 31.51 30.00 31.00 0.6M
2023-01-05 29.75 30.67 29.75 30.20 1.6M
2023-01-04 28.81 30.35 28.54 30.35 0.4M
2023-01-03 27.38 29.00 27.05 29.00 0.9M