Bit Brother Ltd (BETSF)

BETSF
🏛️ アメリカ →
0.00
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
2023-12-29 10.30 13.10 10.00 10.70 1.2M
2023-12-28 12.10 12.50 9.10 10.30 1.1M
2023-12-27 18.00 18.70 10.00 13.40 3.5M
2023-12-26 5.30 12.30 5.30 11.00 2.4M
2023-12-22 4.90 5.40 4.10 5.20 0.6M
2023-12-21 5.10 5.80 3.80 5.20 0.9M
2023-12-20 6.30 6.40 4.90 5.20 0.5M
2023-12-19 7.20 7.50 6.60 6.60 0.4M
2023-12-18 9.20 9.20 7.40 7.60 0.5M
2023-12-15 10.00 10.00 8.80 9.10 0.4M
2023-12-14 10.70 11.10 10.00 10.40 0.4M
2023-12-13 10.10 10.80 8.20 10.60 0.6M
2023-12-12 11.80 12.80 10.50 10.90 0.4M
2023-12-11 11.40 14.00 10.20 11.60 0.7M
2023-12-08 17.40 17.90 12.90 14.30 0.7M
2023-12-07 23.80 24.30 19.30 19.30 0.6M
2023-12-06 37.90 42.00 32.00 35.00 0.5M
2023-12-05 60.00 100.00 26.20 33.50 0.9M
2023-12-04 78.60 81.00 50.10 69.40 0.7M
2023-12-01 29.00 48.00 25.30 38.80 0.4M
2023-11-30 23.80 27.40 22.00 27.10 0.1M
2023-11-29 23.60 24.40 22.00 23.40 0.0M
2023-11-28 25.70 25.70 20.60 23.00 0.1M
2023-11-27 26.00 26.80 25.70 25.80 0.0M
2023-11-24 26.40 26.50 25.50 26.00 0.0M
2023-11-22 25.70 27.30 25.60 26.00 0.0M
2023-11-21 25.70 26.90 25.30 25.60 0.0M
2023-11-20 25.80 27.10 25.20 27.00 0.0M
2023-11-17 26.60 27.30 25.60 26.60 0.0M
2023-11-16 26.60 27.30 25.60 26.70 0.0M
2023-11-15 30.80 30.80 28.10 30.10 0.1M
2023-11-14 30.80 32.50 29.90 31.00 0.1M
2023-11-13 27.40 31.90 26.00 29.60 0.1M
2023-11-10 29.80 29.80 26.60 27.00 0.1M
2023-11-09 29.00 32.60 27.10 29.80 0.1M
2023-11-08 38.00 41.00 29.50 29.70 0.2M
2023-11-07 38.50 41.00 36.10 37.00 0.1M
2023-11-06 44.00 44.50 39.60 41.40 0.1M
2023-11-03 46.80 49.70 43.00 45.00 0.1M
2023-11-02 45.60 48.00 42.20 47.40 0.1M
2023-11-01 56.50 57.50 47.00 49.30 0.1M
2023-10-31 50.80 55.40 43.50 52.30 0.1M
2023-10-30 60.00 65.40 56.10 57.90 0.1M
2023-10-27 92.80 94.10 63.60 67.10 0.1M
2023-10-26 180.00 180.00 93.40 96.80 0.1M
2023-10-25 480.00 480.00 450.10 460.70 0.0M
2023-10-24 483.00 515.70 458.90 484.70 0.0M
2023-10-23 505.00 505.00 486.20 490.00 0.0M
2023-10-20 520.00 520.00 483.00 499.80 0.0M
2023-10-19 490.50 520.00 490.50 500.00 0.0M
2023-10-18 509.90 520.00 490.00 519.00 0.0M
2023-10-17 500.00 529.80 494.90 519.90 0.0M
2023-10-16 509.90 530.00 495.30 529.80 0.0M
2023-10-13 527.50 530.00 495.00 518.00 0.0M
2023-10-12 515.00 549.90 500.30 500.30 0.0M
2023-10-11 525.00 550.00 500.20 509.10 0.0M
2023-10-10 534.80 550.00 512.00 539.90 0.0M
2023-10-09 534.90 535.50 513.30 534.90 0.0M
2023-10-06 530.00 545.00 513.20 535.80 0.0M
2023-10-05 500.00 540.00 495.30 530.10 0.0M
2023-10-04 527.40 549.90 500.00 500.00 0.0M
2023-10-03 519.90 539.90 501.00 533.10 0.0M
2023-10-02 503.00 537.90 483.70 519.90 0.0M
2023-09-29 509.70 530.30 483.60 512.40 0.0M
2023-09-28 508.00 531.00 479.90 509.80 0.0M
2023-09-27 502.50 539.90 499.00 499.80 0.0M
2023-09-26 520.00 540.00 502.10 524.95 0.0M
2023-09-25 503.00 545.80 442.00 528.00 0.0M
2023-09-22 540.00 540.00 519.90 530.00 0.0M
2023-09-21 575.40 579.90 514.80 540.00 0.0M
2023-09-20 599.70 599.70 550.90 580.00 0.0M
2023-09-19 626.30 660.00 550.00 570.10 0.0M
2023-09-18 629.90 650.00 592.10 620.00 0.0M
2023-09-15 600.00 649.90 600.00 620.00 0.0M
2023-09-14 610.70 626.00 572.80 607.00 0.0M
2023-09-13 600.00 648.00 590.00 620.10 0.0M
2023-09-12 580.00 610.00 549.00 590.60 0.0M
2023-09-11 588.50 622.10 545.80 590.00 0.0M
2023-09-08 625.00 640.00 595.30 612.50 0.0M
2023-09-07 570.00 610.00 570.00 600.00 0.0M
2023-09-06 568.80 614.50 560.00 575.00 0.0M
2023-09-05 539.90 575.50 528.98 569.00 0.0M
2023-09-01 540.00 549.90 510.00 533.00 0.0M
2023-08-31 530.00 550.00 510.20 519.00 0.0M
2023-08-30 579.00 579.00 520.00 531.10 0.0M
2023-08-29 550.00 588.80 539.00 560.00 0.0M
2023-08-28 550.00 560.00 517.50 560.00 0.0M
2023-08-25 512.20 558.90 512.20 549.00 0.0M
2023-08-24 549.90 570.00 530.00 548.20 0.0M
2023-08-23 550.00 579.80 522.20 550.00 0.0M
2023-08-22 557.70 569.70 520.40 550.00 0.0M
2023-08-21 583.70 583.70 510.00 515.10 0.0M
2023-08-18 555.60 590.00 553.40 557.00 0.0M
2023-08-17 588.10 599.80 555.60 561.00 0.0M
2023-08-16 600.00 600.00 556.00 560.10 0.0M
2023-08-15 600.00 610.00 530.60 582.20 0.0M
2023-08-14 590.00 600.00 540.10 575.10 0.0M
2023-08-11 595.60 599.90 551.00 560.00 0.0M
2023-08-10 600.00 600.00 570.20 571.10 0.0M
2023-08-09 565.00 660.00 565.00 587.00 0.0M
2023-08-08 560.00 580.45 560.00 560.80 0.0M
2023-08-07 555.00 639.00 547.50 577.11 0.0M
2023-08-04 565.00 580.00 531.30 539.60 0.0M
2023-08-03 533.30 579.90 533.30 565.00 0.0M
2023-08-02 540.10 580.00 530.10 564.70 0.0M
2023-08-01 543.80 559.80 520.00 559.80 0.0M
2023-07-31 550.00 560.00 541.00 541.50 0.0M
2023-07-28 540.00 560.00 520.00 540.20 0.0M
2023-07-27 554.10 569.90 501.00 520.10 0.0M
2023-07-26 552.00 569.70 540.10 554.10 0.0M
2023-07-25 569.90 569.90 548.10 560.00 0.0M
2023-07-24 558.80 590.00 530.10 574.80 0.0M
2023-07-21 540.00 569.90 530.00 559.00 0.0M
2023-07-20 523.50 549.70 520.00 529.90 0.0M
2023-07-19 510.00 559.90 500.00 527.50 0.0M
2023-07-18 560.00 560.00 510.00 522.90 0.0M
2023-07-17 570.00 589.00 550.10 560.00 0.0M
2023-07-14 430.00 699.90 410.00 582.00 0.0M
2023-07-13 709.80 880.00 680.10 769.00 0.0M
2023-07-12 729.70 739.60 700.20 731.80 0.0M
2023-07-11 647.00 749.90 647.00 700.10 0.0M
2023-07-10 610.00 697.50 610.00 667.60 0.0M
2023-07-07 555.50 656.60 555.50 630.00 0.0M
2023-07-06 575.10 600.00 570.30 580.00 0.0M
2023-07-05 591.40 599.00 590.80 590.90 0.0M
2023-07-03 520.00 619.70 500.30 609.70 0.0M
2023-06-30 560.00 565.00 500.20 525.10 0.0M
2023-06-29 503.20 554.60 500.00 540.00 0.0M
2023-06-28 539.90 553.00 500.60 518.80 0.0M
2023-06-27 560.00 578.00 518.80 550.00 0.0M
2023-06-26 629.00 688.00 510.00 560.00 0.0M
2023-06-23 550.10 750.00 520.00 680.00 0.0M
2023-06-22 570.00 570.00 520.10 550.00 0.0M
2023-06-21 505.00 650.00 480.20 590.00 0.0M
2023-06-20 588.00 589.80 480.00 490.00 0.0M
2023-06-16 650.00 660.00 550.20 550.20 0.0M
2023-06-15 785.00 785.00 612.71 641.30 0.0M
2023-06-14 770.10 806.00 740.00 759.50 0.0M
2023-06-13 800.00 811.00 770.00 773.10 0.0M
2023-06-12 771.50 799.00 770.00 799.00 0.0M
2023-06-09 784.70 800.00 780.00 783.20 0.0M
2023-06-08 810.20 846.90 770.40 784.90 0.0M
2023-06-07 815.50 844.90 805.00 820.00 0.0M
2023-06-06 825.00 844.90 809.00 829.40 0.0M
2023-06-05 849.90 850.00 801.40 810.00 0.0M
2023-06-02 850.00 880.00 820.00 840.00 0.0M
2023-06-01 850.00 867.40 800.00 837.80 0.0M
2023-05-31 870.00 870.00 810.10 831.90 0.0M
2023-05-30 810.00 850.00 810.00 840.00 0.0M
2023-05-26 823.50 845.00 820.00 825.00 0.0M
2023-05-25 903.20 903.20 822.10 837.40 0.0M
2023-05-24 830.10 838.00 829.05 829.40 0.0M
2023-05-23 860.00 890.00 831.00 838.00 0.0M
2023-05-22 885.00 899.00 830.20 865.50 0.0M
2023-05-19 838.30 898.50 838.30 870.00 0.0M
2023-05-18 917.20 918.50 859.00 888.90 0.0M
2023-05-17 901.50 919.80 883.00 890.81 0.0M
2023-05-16 860.00 915.00 850.10 912.50 0.0M
2023-05-15 860.00 880.00 824.90 872.30 0.0M
2023-05-12 874.80 874.80 825.10 830.00 0.0M
2023-05-11 823.70 878.60 823.70 870.00 0.0M
2023-05-10 810.00 861.50 810.00 850.00 0.0M
2023-05-09 800.30 850.00 800.30 820.20 0.0M
2023-05-08 830.00 880.00 760.00 825.40 0.0M
2023-05-05 830.00 863.20 820.00 820.00 0.0M
2023-05-04 870.00 870.00 802.20 839.70 0.0M
2023-05-03 890.00 910.00 770.20 845.00 0.0M
2023-05-02 900.50 920.10 880.10 890.00 0.0M
2023-05-01 826.10 945.00 815.10 880.00 0.0M
2023-04-28 750.00 839.80 750.00 810.10 0.0M
2023-04-27 800.00 813.20 744.90 744.90 0.0M
2023-04-26 840.30 864.90 800.00 813.30 0.0M
2023-04-25 865.00 895.00 830.20 837.50 0.0M
2023-04-24 870.00 910.00 860.30 872.00 0.0M
2023-04-21 890.00 900.00 870.10 878.80 0.0M
2023-04-20 885.00 900.00 871.60 890.00 0.0M
2023-04-19 910.20 925.00 880.10 895.60 0.0M
2023-04-18 940.00 949.40 889.99 927.70 0.0M
2023-04-17 880.00 941.00 870.10 929.00 0.0M
2023-04-14 900.00 919.80 860.00 880.00 0.0M
2023-04-13 871.00 910.00 847.80 875.80 0.0M
2023-04-12 884.40 907.80 860.10 870.00 0.0M
2023-04-11 850.00 890.00 850.00 859.00 0.0M
2023-04-10 807.50 859.90 805.00 846.10 0.0M
2023-04-06 830.00 850.00 802.10 829.90 0.0M
2023-04-05 830.00 860.00 799.90 840.00 0.0M
2023-04-04 857.20 880.00 820.00 840.00 0.0M
2023-04-03 865.60 899.70 845.00 864.90 0.0M
2023-03-31 1,080.00 1,110.10 830.20 860.00 0.0M
2023-03-30 1,330.00 1,350.00 1,060.10 1,140.00 0.0M
2023-03-29 1,340.00 1,350.00 1,280.00 1,350.00 0.0M
2023-03-28 1,390.00 1,390.00 1,250.00 1,320.00 0.0M
2023-03-27 1,310.00 1,360.10 1,220.00 1,310.00 0.0M
2023-03-24 1,480.00 1,480.00 1,350.00 1,350.00 0.0M
2023-03-23 1,440.00 1,525.00 1,435.00 1,500.00 0.0M
2023-03-22 1,600.00 1,620.00 1,440.00 1,450.00 0.0M
2023-03-21 1,460.00 1,618.30 1,460.00 1,610.00 0.0M
2023-03-20 1,440.00 1,510.00 1,390.00 1,460.00 0.0M
2023-03-17 1,360.00 1,440.00 1,330.00 1,440.00 0.0M
2023-03-16 1,310.00 1,370.00 1,280.00 1,330.00 0.0M
2023-03-15 1,230.00 1,359.90 1,229.90 1,340.00 0.0M
2023-03-14 1,300.00 1,350.00 1,250.00 1,260.00 0.0M
2023-03-13 1,120.00 1,310.00 1,080.30 1,260.00 0.0M
2023-03-10 1,190.00 1,190.00 1,040.00 1,160.00 0.0M
2023-03-09 1,190.00 1,219.90 1,120.00 1,150.00 0.0M
2023-03-08 1,140.00 1,180.00 1,130.00 1,170.00 0.0M
2023-03-07 1,190.00 1,210.00 1,120.00 1,160.00 0.0M
2023-03-06 1,230.00 1,289.00 1,180.00 1,190.00 0.0M
2023-03-03 1,150.00 1,300.00 1,150.00 1,250.00 0.0M
2023-03-02 1,270.00 1,285.00 1,160.00 1,160.00 0.0M
2023-03-01 1,360.00 1,390.00 1,260.00 1,270.00 0.0M
2023-02-28 1,370.00 1,445.00 1,360.00 1,380.00 0.0M
2023-02-27 1,490.00 1,506.00 1,370.00 1,370.00 0.0M
2023-02-24 1,470.00 1,550.00 1,430.00 1,470.00 0.0M
2023-02-23 1,590.00 1,610.00 1,430.00 1,500.00 0.0M
2023-02-22 1,620.00 1,660.00 1,560.00 1,590.00 0.0M
2023-02-21 1,700.00 1,700.00 1,510.00 1,590.00 0.0M
2023-02-17 1,770.00 1,820.00 1,755.00 1,770.00 0.0M
2023-02-16 1,830.00 1,890.00 1,760.00 1,780.00 0.0M
2023-02-15 1,700.00 1,830.00 1,671.40 1,830.00 0.0M
2023-02-14 1,820.00 1,830.00 1,620.00 1,710.00 0.0M
2023-02-13 1,900.00 1,900.00 1,810.00 1,840.00 0.0M
2023-02-10 1,900.00 1,910.00 1,770.00 1,880.00 0.0M
2023-02-09 2,090.00 2,090.00 1,900.00 1,900.00 0.0M
2023-02-08 2,020.00 2,350.00 2,020.00 2,140.00 0.0M
2023-02-07 1,943.80 1,980.00 1,890.00 1,960.00 0.0M
2023-02-06 1,950.00 1,950.00 1,840.00 1,930.00 0.0M
2023-02-03 1,940.00 1,979.90 1,909.90 1,930.00 0.0M
2023-02-02 2,050.00 2,159.90 1,960.00 1,980.00 0.0M
2023-02-01 1,960.00 2,050.00 1,900.00 1,990.00 0.0M
2023-01-31 1,950.00 2,080.00 1,830.00 1,970.00 0.0M
2023-01-30 2,090.00 2,159.90 1,960.00 2,000.00 0.0M
2023-01-27 2,220.00 2,270.00 2,020.00 2,040.00 0.0M
2023-01-26 2,730.00 2,870.00 2,260.00 2,300.00 0.0M
2023-01-25 2,640.00 2,960.00 2,400.00 2,690.00 0.0M
2023-01-24 2,240.00 2,950.00 2,100.10 2,880.00 0.0M
2023-01-23 2,330.00 2,490.00 2,220.00 2,340.00 0.0M
2023-01-20 2,010.00 2,810.00 1,950.00 2,270.00 0.0M
2023-01-19 1,900.00 2,150.00 1,800.00 2,060.00 0.0M
2023-01-18 3,050.00 3,190.00 1,770.00 2,030.00 0.0M
2023-01-17 9,420.00 10,210.00 5,010.00 6,640.00 0.0M
2023-01-13 11,160.00 11,400.00 8,350.00 9,380.00 0.0M
2023-01-12 11,000.00 11,500.00 10,950.00 11,500.00 0.0M
2023-01-11 11,100.00 11,999.90 10,510.00 11,140.00 0.0M
2023-01-10 11,070.00 11,180.00 10,400.00 10,990.00 0.0M
2023-01-09 10,520.00 11,899.90 10,380.00 10,690.00 0.0M
2023-01-06 10,300.00 10,950.00 10,300.00 10,630.00 0.0M
2023-01-05 10,860.00 10,860.00 10,030.00 10,550.00 0.0M
2023-01-04 10,760.00 11,000.00 10,562.50 11,000.00 0.0M
2023-01-03 10,750.00 10,999.90 10,139.00 10,910.00 0.0M