Bisichi Mining PLC (BISI)

BISI
🏛️ イギリス →
112.50
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
2021-12-31 90.00 90.00 90.00 89.31 0.0M
2021-12-30 90.00 90.00 90.00 89.31 0.0M
2021-12-29 90.00 90.00 90.00 89.31 0.0M
2021-12-24 90.00 90.00 90.00 89.31 0.0M
2021-12-23 90.00 90.00 90.00 89.31 0.0M
2021-12-22 90.00 90.00 90.00 89.31 0.0M
2021-12-21 90.00 90.00 90.00 89.31 0.0M
2021-12-20 89.31 79.39 79.39 89.31 0.0M
2021-12-17 90.00 90.00 90.00 89.31 0.0M
2021-12-16 90.00 90.00 90.00 89.31 0.0M
2021-12-15 90.00 90.00 90.00 89.31 0.0M
2021-12-14 89.31 88.07 79.39 89.31 0.0M
2021-12-13 90.00 90.00 90.00 89.31 0.0M
2021-12-10 90.00 90.00 90.00 89.31 0.0M
2021-12-09 90.00 90.00 90.00 89.31 0.0M
2021-12-08 90.00 90.00 90.00 89.31 0.0M
2021-12-07 90.00 90.00 90.00 89.31 0.0M
2021-12-06 89.31 79.39 79.39 89.31 0.0M
2021-12-03 89.31 89.31 89.31 89.31 0.0M
2021-12-02 89.31 79.78 79.78 89.31 0.0M
2021-12-01 89.31 89.31 89.31 89.31 0.0M
2021-11-30 89.31 91.79 91.79 89.31 0.0M
2021-11-29 90.00 90.00 90.00 89.31 0.0M
2021-11-26 89.31 84.84 83.35 89.31 0.0M
2021-11-25 90.00 90.00 90.00 89.31 0.0M
2021-11-24 90.00 90.00 90.00 89.31 0.0M
2021-11-23 89.31 84.84 84.84 89.31 0.0M
2021-11-22 90.00 90.00 90.00 89.31 0.0M
2021-11-19 90.00 90.00 90.00 89.31 0.0M
2021-11-18 90.00 90.00 90.00 89.31 0.0M
2021-11-17 90.00 90.00 90.00 89.31 0.0M
2021-11-16 90.00 90.00 90.00 89.31 0.0M
2021-11-15 90.00 90.00 90.00 89.31 0.0M
2021-11-12 90.00 90.00 90.00 89.31 0.0M
2021-11-11 90.00 90.00 90.00 89.31 0.0M
2021-11-10 90.00 90.00 90.00 89.31 0.0M
2021-11-09 90.00 90.00 90.00 89.31 0.0M
2021-11-08 90.00 90.00 90.00 89.31 0.0M
2021-11-05 90.00 90.00 90.00 89.31 0.0M
2021-11-04 90.00 90.00 90.00 89.31 0.0M
2021-11-03 90.00 90.00 90.00 89.31 0.0M
2021-11-02 89.31 83.35 83.35 89.31 0.0M
2021-11-01 89.31 82.36 82.36 89.31 0.0M
2021-10-29 90.00 90.00 90.00 89.31 0.0M
2021-10-28 90.00 90.00 90.00 89.31 0.0M
2021-10-27 81.87 93.97 82.04 89.31 0.0M
2021-10-26 99.23 93.87 82.04 81.87 0.0M
2021-10-25 100.00 100.00 100.00 99.23 0.0M
2021-10-22 99.23 101.22 92.04 99.23 0.0M
2021-10-21 99.23 93.77 93.77 99.23 0.0M
2021-10-20 99.23 101.46 92.53 99.23 0.0M
2021-10-19 104.19 99.03 89.51 99.23 0.0M
2021-10-18 109.15 113.12 99.23 113.12 0.0M
2021-10-15 109.15 111.88 111.33 109.15 0.0M
2021-10-14 109.15 99.63 99.63 109.15 0.0M
2021-10-13 116.60 114.12 100.22 109.15 0.0M
2021-10-12 124.04 118.98 109.15 116.60 0.0M
2021-10-11 119.08 131.48 114.36 124.04 0.0M
2021-10-08 111.64 124.04 113.62 119.08 0.0M
2021-10-07 131.48 121.56 111.64 111.64 0.0M
2021-10-06 124.04 138.92 120.07 131.48 0.0M
2021-10-05 125.00 132.00 120.00 125.00 0.0M
2021-10-04 115.00 133.00 120.00 125.00 0.1M
2021-10-01 124.04 133.96 111.39 114.12 0.0M
2021-09-30 96.75 123.79 102.46 124.04 0.0M
2021-09-29 79.39 133.96 84.35 94.27 0.0M
2021-09-28 79.39 85.34 85.34 79.39 0.0M
2021-09-27 66.98 84.35 68.07 79.39 0.0M
2021-09-24 69.46 72.44 67.97 69.46 0.0M
2021-09-23 70.00 70.00 70.00 69.46 0.0M
2021-09-22 70.00 70.00 70.00 69.46 0.0M
2021-09-21 70.00 70.00 70.00 69.46 0.0M
2021-09-20 69.46 65.49 65.49 69.46 0.0M
2021-09-17 69.46 68.47 68.47 69.46 0.0M
2021-09-16 69.46 65.49 65.49 69.46 0.0M
2021-09-15 76.90 69.46 69.46 69.46 0.0M
2021-09-14 76.90 73.43 73.43 76.90 0.0M
2021-09-13 76.90 66.49 66.49 76.90 0.0M
2021-09-10 77.50 77.50 77.50 76.90 0.0M
2021-09-09 76.90 70.21 70.21 76.90 0.0M
2021-09-08 77.50 77.50 77.50 76.90 0.0M
2021-09-07 75.00 74.75 74.75 75.00 0.0M
2021-09-06 75.00 75.00 75.00 74.42 0.0M
2021-09-03 75.00 75.00 75.00 74.42 0.0M
2021-09-02 75.00 75.00 75.00 74.42 0.0M
2021-09-01 75.00 75.00 75.00 74.42 0.0M
2021-08-31 79.39 79.14 69.46 74.42 0.0M
2021-08-27 80.00 80.00 80.00 79.39 0.0M
2021-08-26 81.87 80.60 80.60 81.87 0.0M
2021-08-25 82.50 82.50 82.50 81.87 0.0M
2021-08-24 82.50 82.50 82.50 81.87 0.0M
2021-08-23 81.87 80.60 80.60 81.87 0.0M
2021-08-20 82.50 82.50 82.50 81.87 0.0M
2021-08-19 76.90 86.33 86.33 81.87 0.0M
2021-08-18 74.42 79.39 76.66 76.90 0.0M
2021-08-17 71.94 79.39 79.39 74.42 0.0M
2021-08-16 71.94 78.64 70.95 71.94 0.0M
2021-08-13 71.94 77.40 69.96 71.94 0.0M
2021-08-12 72.50 72.50 72.50 71.94 0.0M
2021-08-11 72.50 72.50 72.50 71.94 0.0M
2021-08-10 71.94 67.48 67.48 71.94 0.0M
2021-08-09 72.50 72.50 72.50 71.94 0.0M
2021-08-06 72.50 72.50 72.50 71.94 0.0M
2021-08-05 71.94 78.64 78.64 71.94 0.0M
2021-08-04 71.94 67.48 67.48 71.94 0.0M
2021-08-03 72.50 72.50 72.50 71.94 0.0M
2021-08-02 71.94 67.48 67.48 71.94 0.0M
2021-07-30 72.50 72.50 72.50 71.94 0.0M
2021-07-29 72.50 72.50 72.50 71.94 0.0M
2021-07-28 72.50 72.50 72.50 71.94 0.0M
2021-07-27 72.50 72.50 72.50 71.94 0.0M
2021-07-26 72.50 72.50 72.50 71.94 0.0M
2021-07-23 72.50 72.50 72.50 71.94 0.0M
2021-07-22 72.50 72.50 72.50 71.94 0.0M
2021-07-21 72.50 72.50 72.50 71.94 0.0M
2021-07-20 72.50 72.50 72.50 71.94 0.0M
2021-07-19 72.50 72.50 72.50 71.94 0.0M
2021-07-16 72.50 72.50 72.50 71.94 0.0M
2021-07-15 72.50 72.50 72.50 71.94 0.0M
2021-07-14 72.50 72.50 72.50 71.94 0.0M
2021-07-13 72.50 72.50 72.50 71.94 0.0M
2021-07-12 72.50 72.50 72.50 71.94 0.0M
2021-07-09 72.50 72.50 72.50 71.94 0.0M
2021-07-08 72.50 72.50 72.50 71.94 0.0M
2021-07-07 71.94 78.64 78.64 71.94 0.0M
2021-07-06 66.98 74.42 66.49 71.94 0.0M
2021-07-05 67.50 67.50 67.50 66.98 0.0M
2021-07-02 67.50 67.50 67.50 66.98 0.0M
2021-07-01 67.50 67.50 67.50 66.98 0.0M
2021-06-30 67.50 67.50 67.50 66.98 0.0M
2021-06-29 66.98 64.50 64.50 66.98 0.0M
2021-06-28 66.98 78.39 73.68 66.98 0.0M
2021-06-25 67.50 67.50 67.50 66.98 0.0M
2021-06-24 67.50 67.50 67.50 66.98 0.0M
2021-06-23 67.50 67.50 67.50 66.98 0.0M
2021-06-22 67.50 67.50 67.50 66.98 0.0M
2021-06-21 67.50 67.50 67.50 66.98 0.0M
2021-06-18 69.46 61.52 61.52 66.98 0.0M
2021-06-17 76.90 70.21 65.24 69.46 0.0M
2021-06-16 77.50 77.50 77.50 76.90 0.0M
2021-06-15 77.50 77.50 77.50 76.90 0.0M
2021-06-14 77.50 77.50 77.50 76.90 0.0M
2021-06-11 77.50 77.50 77.50 76.90 0.0M
2021-06-10 77.50 77.50 77.50 76.90 0.0M
2021-06-09 76.90 74.92 74.92 76.90 0.0M
2021-06-08 76.90 79.39 79.39 79.39 0.0M
2021-06-07 77.50 77.50 77.50 76.90 0.0M
2021-06-04 77.50 77.50 77.50 76.90 0.0M
2021-06-03 77.50 77.50 77.50 76.90 0.0M
2021-06-02 74.42 79.39 79.39 76.90 0.0M
2021-06-01 75.00 75.00 75.00 74.42 0.0M
2021-05-28 74.42 78.39 78.39 74.42 0.0M
2021-05-27 75.00 75.00 75.00 74.42 0.0M
2021-05-26 75.00 75.00 75.00 74.42 0.0M
2021-05-25 75.00 75.00 75.00 74.42 0.0M
2021-05-24 74.42 71.94 71.94 74.42 0.0M
2021-05-21 74.42 71.94 71.94 74.42 0.0M
2021-05-20 74.42 74.42 74.42 74.42 0.0M
2021-05-19 74.42 71.94 69.96 74.42 0.0M
2021-05-18 75.00 75.00 75.00 74.42 0.0M
2021-05-17 75.00 75.00 75.00 74.42 0.0M
2021-05-14 75.00 75.00 75.00 74.42 0.0M
2021-05-13 75.00 75.00 75.00 74.42 0.0M
2021-05-12 69.46 74.42 74.42 74.42 0.0M
2021-05-11 70.00 70.00 70.00 69.46 0.0M
2021-05-10 70.00 70.00 70.00 69.46 0.0M
2021-05-07 70.00 70.00 70.00 69.46 0.0M
2021-05-06 70.00 70.00 70.00 69.46 0.0M
2021-05-05 70.00 70.00 70.00 69.46 0.0M
2021-05-04 70.00 70.00 70.00 69.46 0.0M
2021-04-30 70.00 70.00 70.00 69.46 0.0M
2021-04-29 70.00 70.00 70.00 69.46 0.0M
2021-04-28 64.50 69.46 68.87 68.47 0.0M
2021-04-27 65.00 65.00 65.00 64.50 0.0M
2021-04-26 64.50 68.87 68.87 64.50 0.0M
2021-04-23 65.00 65.00 65.00 64.50 0.0M
2021-04-22 70.00 70.00 70.00 69.46 0.0M
2021-04-21 70.00 70.00 70.00 69.46 0.0M
2021-04-20 70.00 70.00 70.00 69.46 0.0M
2021-04-19 69.46 74.42 74.42 69.46 0.0M
2021-04-16 65.99 69.46 66.49 69.46 0.0M
2021-04-15 65.99 65.99 65.99 65.99 0.0M
2021-04-14 65.99 63.35 63.35 65.99 0.0M
2021-04-13 65.99 63.35 63.35 65.99 0.0M
2021-04-12 65.99 63.35 63.35 65.99 0.0M
2021-04-09 71.94 67.48 67.48 65.99 0.0M
2021-04-08 72.50 72.50 72.50 71.94 0.0M
2021-04-07 72.50 72.50 72.50 71.94 0.0M
2021-04-06 72.50 72.50 72.50 71.94 0.0M
2021-04-01 72.50 72.50 72.50 71.94 0.0M
2021-03-31 71.94 69.46 69.46 71.94 0.0M
2021-03-30 74.42 69.46 69.46 71.94 0.0M
2021-03-29 79.39 71.45 71.45 74.42 0.0M
2021-03-26 80.00 80.00 80.00 79.39 0.0M
2021-03-25 80.00 80.00 80.00 79.39 0.0M
2021-03-24 80.00 80.00 80.00 79.39 0.0M
2021-03-23 80.00 80.00 80.00 79.39 0.0M
2021-03-22 79.39 74.42 74.42 79.39 0.0M
2021-03-19 80.00 80.00 80.00 79.39 0.0M
2021-03-18 80.00 80.00 80.00 79.39 0.0M
2021-03-17 80.00 80.00 80.00 79.39 0.0M
2021-03-16 80.00 80.00 80.00 79.39 0.0M
2021-03-15 80.00 80.00 80.00 79.39 0.0M
2021-03-12 80.00 80.00 80.00 79.39 0.0M
2021-03-11 80.00 80.00 80.00 79.39 0.0M
2021-03-10 79.39 79.43 79.39 79.39 0.1M
2021-03-09 79.39 71.45 71.45 79.39 0.0M
2021-03-08 79.39 81.37 81.37 79.39 0.0M
2021-03-05 79.39 81.87 81.37 79.39 0.0M
2021-03-04 79.39 74.42 74.42 79.39 0.0M
2021-03-03 79.39 74.92 71.94 79.39 0.0M
2021-03-02 69.46 86.83 73.93 79.39 0.0M
2021-03-01 65.00 65.00 65.00 64.50 0.0M
2021-02-26 65.00 65.00 65.00 64.50 0.0M
2021-02-25 65.00 65.00 65.00 64.50 0.0M
2021-02-24 65.00 65.00 65.00 64.50 0.0M
2021-02-23 65.00 65.00 65.00 64.50 0.0M
2021-02-22 65.00 65.00 65.00 64.50 0.0M
2021-02-19 65.00 65.00 65.00 64.50 0.0M
2021-02-18 65.00 65.00 65.00 64.50 0.0M
2021-02-17 65.00 65.00 65.00 64.50 0.0M
2021-02-16 65.00 65.00 65.00 64.50 0.0M
2021-02-15 65.00 65.00 65.00 64.50 0.0M
2021-02-12 64.50 68.97 68.97 64.50 0.0M
2021-02-11 64.50 64.50 64.50 64.50 0.0M
2021-02-10 64.50 68.97 68.97 64.50 0.0M
2021-02-09 64.50 64.50 64.50 64.50 0.0M
2021-02-08 64.50 68.97 68.97 64.50 0.0M
2021-02-05 65.00 65.00 65.00 64.50 0.0M
2021-02-04 65.00 65.00 65.00 64.50 0.0M
2021-02-03 65.00 65.00 65.00 64.50 0.0M
2021-02-02 63.51 64.50 61.21 64.50 0.0M
2021-02-01 59.54 64.50 64.50 63.51 0.0M
2021-01-29 60.00 60.00 60.00 59.54 0.0M
2021-01-28 60.00 60.00 60.00 59.54 0.0M
2021-01-27 60.00 60.00 60.00 59.54 0.0M
2021-01-26 60.00 60.00 60.00 59.54 0.0M
2021-01-25 60.00 60.00 60.00 59.54 0.0M
2021-01-22 60.00 60.00 60.00 59.54 0.0M
2021-01-21 60.00 60.00 60.00 59.54 0.0M
2021-01-20 60.00 60.00 60.00 59.54 0.0M
2021-01-19 59.54 58.21 58.21 59.54 0.0M
2021-01-18 59.54 58.21 58.21 59.54 0.0M
2021-01-15 60.00 60.00 60.00 59.54 0.0M
2021-01-14 60.00 60.00 60.00 59.54 0.0M
2021-01-13 60.00 60.00 60.00 59.54 0.0M
2021-01-12 60.00 60.00 60.00 59.54 0.0M
2021-01-11 59.54 57.16 57.06 59.54 0.0M
2021-01-08 60.00 60.00 60.00 59.54 0.0M
2021-01-07 59.54 64.00 54.58 59.54 0.0M
2021-01-06 60.00 60.00 60.00 59.54 0.0M
2021-01-05 59.54 62.52 57.55 59.54 0.0M
2021-01-04 60.00 60.00 60.00 59.54 0.0M