Beowulf Mining PLC (BEOsdb)

BEOsdb
🏛️ スウェーデン →
1.38
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
2022-12-30 17.72 17.72 16.65 17.72 0.1M
2022-12-29 18.05 18.31 17.31 17.79 0.1M
2022-12-28 18.60 18.60 17.75 18.05 0.0M
2022-12-27 18.86 19.45 18.42 18.60 0.0M
2022-12-23 19.19 19.27 18.53 18.82 0.0M
2022-12-22 18.86 19.56 18.49 19.19 0.0M
2022-12-21 20.60 20.60 18.46 18.90 0.0M
2022-12-20 15.06 21.41 15.06 21.41 0.3M
2022-12-19 19.82 19.82 19.19 19.19 0.0M
2022-12-16 19.75 19.93 18.57 19.82 0.0M
2022-12-15 19.78 19.82 19.38 19.60 0.0M
2022-12-14 19.38 21.41 19.08 19.86 0.1M
2022-12-13 18.82 19.38 18.46 18.68 0.1M
2022-12-12 19.19 19.19 18.75 18.90 0.0M
2022-12-09 19.38 19.38 19.16 19.19 0.0M
2022-12-08 19.93 19.97 19.23 19.38 0.0M
2022-12-07 20.52 20.52 19.56 19.93 0.0M
2022-12-06 21.19 21.19 20.34 20.52 0.0M
2022-12-05 20.56 21.52 20.56 21.19 0.0M
2022-12-02 20.82 21.00 20.41 20.56 0.0M
2022-12-01 20.15 21.19 20.01 20.82 0.1M
2022-11-30 19.67 20.01 19.19 20.01 0.0M
2022-11-29 19.75 20.08 19.45 20.01 0.0M
2022-11-28 20.49 20.49 19.56 20.15 0.0M
2022-11-25 20.56 20.93 20.23 20.49 0.0M
2022-11-24 20.30 20.67 20.04 20.60 0.0M
2022-11-23 20.49 20.97 19.89 20.67 0.0M
2022-11-22 20.37 20.93 20.04 20.63 0.0M
2022-11-21 20.37 20.93 19.64 20.60 0.0M
2022-11-18 20.60 20.89 20.01 20.37 0.0M
2022-11-17 20.52 21.56 19.93 20.89 0.0M
2022-11-16 20.01 21.33 20.01 20.52 0.1M
2022-11-15 20.15 20.85 19.97 20.01 0.0M
2022-11-14 20.56 20.56 19.93 20.15 0.0M
2022-11-11 20.67 21.04 20.30 20.56 0.0M
2022-11-10 20.74 21.19 20.30 20.71 0.0M
2022-11-09 20.78 21.19 20.37 20.74 0.0M
2022-11-08 20.37 21.33 20.37 20.67 0.0M
2022-11-07 20.12 22.15 19.97 20.30 0.1M
2022-11-04 20.26 20.41 19.60 20.15 0.0M
2022-11-03 20.12 22.59 19.75 20.30 0.0M
2022-11-02 19.97 20.45 19.67 20.15 0.0M
2022-11-01 19.86 20.49 19.75 19.97 0.0M
2022-10-31 20.52 20.52 19.56 19.86 0.0M
2022-10-28 19.93 20.60 19.93 20.52 0.0M
2022-10-27 20.30 20.45 19.56 20.15 0.0M
2022-10-26 20.04 20.93 20.04 20.30 0.0M
2022-10-25 19.82 20.45 19.64 19.93 0.0M
2022-10-24 20.37 21.15 19.49 19.82 0.0M
2022-10-21 20.01 20.26 19.82 20.19 0.0M
2022-10-20 20.30 20.67 19.97 20.34 0.0M
2022-10-19 20.93 20.93 20.08 20.08 0.0M
2022-10-18 19.78 21.19 19.67 20.93 0.1M
2022-10-17 19.75 20.08 19.56 19.78 0.0M
2022-10-14 20.04 20.23 19.30 19.82 0.0M
2022-10-13 20.67 20.93 19.93 20.04 0.0M
2022-10-12 20.56 20.60 19.82 20.60 0.0M
2022-10-11 20.71 21.00 19.93 20.45 0.0M
2022-10-10 20.30 21.78 19.71 20.71 0.0M
2022-10-07 20.49 21.33 19.75 20.45 0.0M
2022-10-06 19.97 21.56 19.75 19.89 0.0M
2022-10-05 20.04 20.26 19.60 19.86 0.0M
2022-10-04 20.30 22.11 19.56 20.04 0.0M
2022-10-03 20.19 20.60 19.23 20.26 0.0M
2022-09-30 19.30 19.82 19.23 19.78 0.0M
2022-09-29 18.97 19.67 18.97 19.30 0.0M
2022-09-28 19.45 19.45 18.64 19.19 0.0M
2022-09-27 19.75 20.08 19.30 19.53 0.0M
2022-09-26 19.71 20.67 19.27 19.75 0.0M
2022-09-23 19.86 19.86 19.12 19.71 0.0M
2022-09-22 19.19 20.19 18.79 19.89 0.0M
2022-09-21 19.75 20.01 19.19 19.49 0.0M
2022-09-20 19.93 20.45 19.60 19.60 0.0M
2022-09-19 21.41 21.41 19.64 19.75 0.0M
2022-09-16 20.37 22.33 19.93 21.41 0.0M
2022-09-15 21.33 21.74 19.97 20.37 0.0M
2022-09-14 20.85 21.59 20.30 20.52 0.0M
2022-09-13 21.85 22.26 20.85 20.85 0.0M
2022-09-12 22.15 22.48 21.19 21.45 0.0M
2022-09-09 19.93 22.15 19.93 22.07 0.1M
2022-09-08 20.89 22.07 19.60 19.93 0.0M
2022-09-07 20.97 21.96 19.93 20.30 0.0M
2022-09-06 21.08 21.08 20.23 20.97 0.0M
2022-09-05 21.48 21.59 19.93 21.08 0.1M
2022-09-02 22.26 22.48 21.56 21.74 0.0M
2022-09-01 22.44 23.48 21.81 22.26 0.0M
2022-08-31 22.11 22.52 21.81 22.44 0.0M
2022-08-30 22.11 22.18 21.59 22.11 0.0M
2022-08-29 22.48 22.66 21.15 22.18 0.0M
2022-08-26 23.07 24.43 22.18 22.48 0.1M
2022-08-25 22.92 24.21 20.97 23.07 0.1M
2022-08-24 23.07 23.25 22.15 22.92 0.0M
2022-08-23 25.47 26.02 22.88 23.07 0.1M
2022-08-22 26.02 28.42 24.43 25.39 0.3M
2022-08-19 25.14 25.14 22.33 23.70 0.1M
2022-08-18 25.03 25.84 24.73 25.14 0.0M
2022-08-17 25.47 25.73 24.84 25.03 0.0M
2022-08-16 25.03 25.84 24.73 25.47 0.0M
2022-08-15 25.84 26.10 24.73 24.80 0.0M
2022-08-12 25.54 26.06 25.47 25.84 0.0M
2022-08-11 25.54 26.58 25.14 25.47 0.0M
2022-08-10 25.36 25.84 25.28 25.43 0.0M
2022-08-09 25.62 25.99 25.10 25.32 0.0M
2022-08-08 25.84 26.54 25.43 25.62 0.0M
2022-08-05 26.02 26.21 25.39 26.02 0.0M
2022-08-04 25.28 26.54 24.62 25.87 0.1M
2022-08-03 25.25 25.76 24.77 25.36 0.0M
2022-08-02 25.10 26.02 24.55 25.28 0.0M
2022-08-01 25.91 26.54 25.10 25.10 0.1M
2022-07-29 26.13 26.76 25.84 25.91 0.0M
2022-07-28 26.98 27.13 25.91 25.91 0.0M
2022-07-27 27.02 27.13 25.84 26.98 0.0M
2022-07-26 26.69 27.68 26.65 26.94 0.0M
2022-07-25 26.06 27.31 26.02 26.65 0.1M
2022-07-22 26.21 26.94 25.47 26.06 0.0M
2022-07-21 24.99 26.76 24.36 26.21 0.1M
2022-07-20 23.29 25.28 23.25 24.99 0.1M
2022-07-19 23.25 23.96 22.55 22.96 0.0M
2022-07-18 22.85 23.29 22.15 23.00 0.0M
2022-07-15 22.55 23.25 22.15 22.85 0.0M
2022-07-14 23.00 23.62 22.40 22.55 0.0M
2022-07-13 24.58 25.43 22.77 23.00 0.0M
2022-07-12 26.17 26.17 24.58 24.58 0.0M
2022-07-11 25.65 26.58 24.91 26.21 0.0M
2022-07-08 26.58 27.28 24.10 25.65 0.1M
2022-07-07 22.96 25.51 22.33 25.39 0.1M
2022-07-06 22.88 24.95 21.41 23.03 0.1M
2022-07-05 23.25 28.57 22.18 22.88 0.4M
2022-07-04 20.89 23.36 20.89 23.25 0.2M
2022-07-01 18.46 21.04 18.27 20.23 0.1M
2022-06-30 18.23 19.01 18.09 18.46 0.0M
2022-06-29 18.75 18.82 18.09 18.38 0.0M
2022-06-28 18.71 19.08 18.09 18.68 0.0M
2022-06-27 18.75 19.01 18.09 18.71 0.0M
2022-06-23 18.42 18.75 17.90 18.71 0.0M
2022-06-22 18.46 18.79 17.79 18.20 0.1M
2022-06-21 18.97 19.27 18.46 18.49 0.0M
2022-06-20 18.46 19.45 17.72 18.97 0.2M
2022-06-17 20.26 20.30 19.19 19.93 0.1M
2022-06-16 21.59 21.78 19.93 20.30 0.0M
2022-06-15 21.96 22.07 21.41 21.59 0.0M
2022-06-14 22.70 23.88 21.41 21.96 0.1M
2022-06-13 22.33 23.99 21.41 22.33 0.1M
2022-06-10 23.18 23.18 20.34 22.33 0.1M
2022-06-09 24.73 24.73 23.55 23.62 0.0M
2022-06-08 23.18 24.88 23.18 24.51 0.1M
2022-06-07 22.85 24.40 22.85 23.18 0.0M
2022-06-03 23.00 23.25 22.15 22.85 0.1M
2022-06-02 23.99 23.99 22.63 22.88 0.1M
2022-06-01 24.36 25.25 23.51 24.36 0.0M
2022-05-31 25.06 25.47 24.36 24.36 0.0M
2022-05-30 25.14 25.69 24.77 25.06 0.0M
2022-05-27 25.51 25.84 24.55 25.39 0.0M
2022-05-25 25.73 26.13 25.32 25.43 0.0M
2022-05-24 25.43 25.84 25.10 25.25 0.0M
2022-05-23 26.02 26.24 25.14 25.43 0.0M
2022-05-20 25.54 26.39 25.54 26.02 0.0M
2022-05-19 0.70 0.72 0.66 0.69 3.3M
2022-05-18 0.71 0.73 0.69 0.70 2.1M
2022-05-17 0.72 0.73 0.70 0.71 1.4M
2022-05-16 0.71 0.74 0.70 0.72 1.7M
2022-05-13 0.70 0.72 0.69 0.70 2.7M
2022-05-12 0.72 0.72 0.68 0.69 2.4M
2022-05-11 0.72 0.74 0.71 0.72 1.8M
2022-05-10 0.72 0.75 0.71 0.73 2.0M
2022-05-09 0.78 0.79 0.71 0.72 3.4M
2022-05-06 0.80 0.83 0.75 0.78 4.3M
2022-05-05 0.81 0.86 0.79 0.80 3.4M
2022-05-04 0.77 0.82 0.75 0.81 4.7M
2022-05-03 0.76 0.80 0.73 0.77 1.4M
2022-05-02 0.78 0.80 0.69 0.76 2.9M
2022-04-29 0.78 0.82 0.75 0.78 2.2M
2022-04-27 0.77 0.84 0.72 0.74 7.0M
2022-04-26 0.78 0.80 0.70 0.71 8.0M
2022-04-25 0.82 0.83 0.76 0.78 4.6M
2022-04-22 0.85 0.87 0.82 0.82 1.6M
2022-04-21 0.84 0.87 0.83 0.85 2.0M
2022-04-20 0.84 0.85 0.82 0.84 2.5M
2022-04-19 0.86 0.87 0.83 0.85 3.8M
2022-04-14 0.88 0.88 0.85 0.85 1.6M
2022-04-13 0.87 0.90 0.84 0.88 4.0M
2022-04-12 0.87 0.88 0.81 0.87 2.2M
2022-04-11 0.87 0.93 0.85 0.87 3.9M
2022-04-08 0.86 0.90 0.84 0.86 3.9M
2022-04-07 0.89 0.90 0.84 0.85 4.5M
2022-04-06 0.95 0.96 0.86 0.89 6.3M
2022-04-05 0.93 0.98 0.92 0.94 7.6M
2022-04-04 0.93 1.01 0.87 0.93 14.7M
2022-04-01 0.92 0.93 0.83 0.91 20.8M
2022-03-31 0.99 1.03 0.91 0.93 18.1M
2022-03-30 1.09 1.17 0.99 0.99 33.9M
2022-03-29 1.25 1.30 0.97 1.04 64.4M
2022-03-28 1.37 1.37 1.25 1.27 24.5M
2022-03-25 1.44 1.49 1.39 1.40 21.4M
2022-03-24 1.50 1.55 1.39 1.42 27.4M
2022-03-23 1.76 1.76 1.39 1.44 103.2M
2022-03-22 1.49 2.85 1.48 1.87 157.7M
2022-03-21 1.43 1.56 1.43 1.48 13.5M
2022-03-18 1.42 1.49 1.35 1.40 8.5M
2022-03-17 1.36 1.53 0.98 1.43 92.3M
2022-03-16 1.54 1.64 1.53 1.61 2.8M
2022-03-15 1.56 1.63 1.52 1.53 2.0M
2022-03-14 1.60 1.65 1.52 1.58 3.2M
2022-03-11 1.62 1.65 1.56 1.58 7.8M
2022-03-10 1.75 1.80 1.68 1.74 3.4M
2022-03-09 1.64 1.78 1.58 1.74 3.4M
2022-03-08 1.73 1.73 1.60 1.65 3.9M
2022-03-07 1.74 1.79 1.64 1.73 2.7M
2022-03-04 1.80 1.87 1.77 1.79 2.2M
2022-03-03 1.86 1.92 1.77 1.86 3.3M
2022-03-02 1.89 1.96 1.81 1.86 3.6M
2022-03-01 1.81 1.95 1.80 1.89 3.9M
2022-02-28 1.64 1.79 1.60 1.78 5.5M
2022-02-25 1.55 1.70 1.50 1.70 6.9M
2022-02-24 1.40 1.52 1.35 1.48 17.7M
2022-02-23 1.65 1.83 1.65 1.70 5.3M
2022-02-22 1.60 1.68 1.54 1.62 8.6M
2022-02-21 1.86 1.89 1.65 1.70 7.7M
2022-02-18 1.86 1.93 1.83 1.86 2.9M
2022-02-17 1.99 2.03 1.85 1.85 4.6M
2022-02-16 2.02 2.03 1.93 1.99 2.7M
2022-02-15 1.90 2.03 1.90 2.00 2.6M
2022-02-14 2.02 2.02 1.81 1.94 8.8M
2022-02-11 2.10 2.11 2.03 2.09 5.4M
2022-02-10 2.11 2.15 2.08 2.12 2.8M
2022-02-09 2.06 2.12 2.05 2.11 2.3M
2022-02-08 2.04 2.22 2.03 2.05 8.9M
2022-02-07 2.03 2.04 1.90 2.03 7.9M
2022-02-04 2.12 2.15 2.03 2.06 4.7M
2022-02-03 1.95 2.18 1.94 2.12 9.3M
2022-02-02 1.99 2.02 1.94 1.97 7.0M
2022-02-01 2.10 2.11 1.93 2.03 20.6M
2022-01-31 2.28 2.30 2.02 2.15 14.9M
2022-01-28 2.34 2.36 2.16 2.27 14.1M
2022-01-27 2.16 2.32 2.13 2.30 17.8M
2022-01-26 2.12 2.18 2.09 2.17 12.1M
2022-01-25 2.02 2.05 1.90 2.05 12.6M
2022-01-24 1.82 2.05 1.80 1.98 25.4M
2022-01-21 1.83 1.83 1.66 1.71 25.6M
2022-01-20 2.16 2.19 1.78 1.86 59.8M
2022-01-19 2.12 2.19 2.06 2.14 14.9M
2022-01-18 2.12 2.15 2.01 2.10 19.2M
2022-01-17 1.92 2.14 1.91 2.09 24.2M
2022-01-14 1.86 1.95 1.79 1.88 11.5M
2022-01-13 1.97 2.04 1.85 1.89 21.1M
2022-01-12 1.74 2.05 1.69 1.95 51.8M
2022-01-11 1.63 1.70 1.58 1.64 11.0M
2022-01-10 1.53 1.57 1.50 1.54 3.8M
2022-01-07 1.48 1.61 1.47 1.53 7.1M
2022-01-05 1.57 1.57 1.46 1.48 5.8M
2022-01-04 1.60 1.62 1.56 1.57 5.7M
2022-01-03 1.67 1.69 1.56 1.64 6.7M