Bitmine Immersion Technologies Inc (BMNR)

BMNR
🏛️ アメリカ →
53.22
最終更新: 2025-09-29
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
2022-12-23 14.20 14.20 14.20 14.20 0.0M
2022-12-20 14.00 14.00 14.00 14.00 0.0M
2022-12-19 14.20 14.20 14.20 14.20 0.0M
2022-12-15 14.00 14.00 14.00 14.00 0.0M
2022-12-09 15.00 15.00 15.00 15.00 0.0M
2022-12-07 15.00 15.00 15.00 15.00 0.0M
2022-12-06 14.00 14.00 14.00 14.00 0.0M
2022-12-05 12.00 12.00 12.00 12.00 0.0M
2022-12-02 14.00 14.00 12.20 14.00 0.0M
2022-11-30 14.00 14.00 14.00 14.00 0.0M
2022-11-28 12.00 12.00 12.00 12.00 0.0M
2022-11-23 15.00 15.00 15.00 15.00 0.0M
2022-11-22 22.00 22.00 20.00 20.00 0.0M
2022-11-16 10.20 20.00 10.20 20.00 0.0M
2022-11-14 17.00 17.00 17.00 17.00 0.0M
2022-11-11 17.00 17.00 17.00 17.00 0.0M
2022-11-09 17.00 20.90 17.00 17.00 0.0M
2022-11-03 17.00 17.00 17.00 17.00 0.0M
2022-11-02 17.00 17.00 17.00 17.00 0.0M
2022-10-31 18.00 18.00 18.00 18.00 0.0M
2022-10-28 17.00 17.00 17.00 17.00 0.0M
2022-10-26 24.80 26.00 24.80 26.00 0.0M
2022-10-25 17.00 17.00 17.00 17.00 0.0M
2022-10-20 22.60 25.00 22.60 24.80 0.0M
2022-10-14 18.75 18.75 18.75 18.75 0.0M
2022-10-11 17.40 17.40 17.00 17.00 0.0M
2022-10-10 17.40 17.40 17.40 17.40 0.0M
2022-10-05 17.00 21.20 17.00 21.20 0.0M
2022-09-29 17.00 17.00 17.00 17.00 0.0M
2022-09-23 17.00 17.00 17.00 17.00 0.0M
2022-09-16 17.00 17.00 17.00 17.00 0.0M
2022-09-15 17.00 17.00 17.00 17.00 0.0M
2022-09-13 17.00 17.00 17.00 17.00 0.0M
2022-09-12 14.00 14.00 14.00 14.00 0.0M
2022-09-07 17.60 17.60 17.60 17.60 0.0M
2022-09-02 25.00 25.20 25.00 25.20 0.0M
2022-08-29 17.00 17.00 17.00 17.00 0.0M
2022-08-26 17.40 17.40 17.00 17.00 0.0M
2022-08-25 24.00 24.00 24.00 24.00 0.0M
2022-08-24 16.20 24.00 14.20 24.00 0.0M
2022-08-22 20.20 20.20 20.20 20.20 0.0M
2022-08-19 21.00 21.00 19.80 20.20 0.0M
2022-08-18 25.60 30.40 20.00 30.40 0.0M
2022-08-17 25.60 29.80 25.60 29.80 0.0M
2022-08-16 30.20 30.20 30.00 30.20 0.0M
2022-08-15 30.40 30.80 30.40 30.60 0.0M
2022-08-11 30.20 30.20 30.20 30.20 0.0M
2022-08-09 30.20 30.20 30.20 30.20 0.0M
2022-08-08 30.00 34.60 30.00 34.60 0.0M
2022-08-04 33.20 33.20 30.00 30.00 0.0M
2022-08-03 33.30 33.30 33.30 33.30 0.0M
2022-08-02 34.00 38.30 25.20 38.30 0.0M
2022-08-01 40.00 40.00 37.00 37.00 0.0M
2022-07-29 37.90 38.50 35.00 38.50 0.0M
2022-07-28 33.20 40.80 23.80 23.80 0.0M
2022-07-27 33.20 33.20 33.00 33.00 0.0M
2022-07-25 33.40 43.20 33.20 43.20 0.0M
2022-07-21 43.60 43.60 43.60 43.60 0.0M
2022-07-20 33.20 43.60 33.00 43.60 0.0M
2022-07-19 44.00 44.00 32.60 32.60 0.0M
2022-07-15 44.40 44.40 44.40 44.40 0.0M
2022-07-12 44.60 44.60 44.60 44.60 0.0M
2022-07-11 35.40 37.40 35.40 37.40 0.0M
2022-07-07 40.60 40.60 40.20 40.20 0.0M
2022-07-06 40.60 40.60 40.60 40.60 0.0M
2022-07-05 41.20 41.20 41.20 41.20 0.0M
2022-06-29 40.60 40.60 40.60 40.60 0.0M
2022-06-28 41.00 41.00 41.00 41.00 0.0M
2022-06-24 43.00 43.00 40.20 40.20 0.0M
2022-06-23 43.00 43.00 43.00 43.00 0.0M
2022-06-21 44.00 44.00 39.20 42.20 0.0M
2022-06-16 49.80 49.80 49.80 49.80 0.0M
2022-06-15 49.80 50.00 49.80 49.80 0.0M
2022-06-14 46.80 46.80 46.80 46.80 0.0M
2022-06-13 50.00 50.00 44.00 44.00 0.0M
2022-06-10 54.00 54.00 54.00 54.00 0.0M
2022-06-09 43.00 43.00 43.00 43.00 0.0M
2022-06-08 52.00 52.00 46.00 46.00 0.0M
2022-06-07 43.00 43.00 43.00 43.00 0.0M
2022-06-06 47.50 52.00 43.00 52.00 0.0M
2022-06-03 51.00 51.00 51.00 51.00 0.0M
2022-06-02 41.00 53.00 41.00 53.00 0.0M
2022-06-01 43.00 51.00 43.00 51.00 0.0M
2022-05-27 45.00 52.00 40.80 40.80 0.0M
2022-05-25 41.00 41.00 40.40 40.40 0.0M
2022-05-24 43.00 43.00 43.00 43.00 0.0M
2022-05-23 40.60 40.60 40.60 40.60 0.0M
2022-05-19 44.00 44.00 40.00 40.00 0.0M
2022-05-18 45.00 50.00 45.00 45.00 0.0M
2022-05-16 48.00 48.00 48.00 48.00 0.0M
2022-05-13 48.00 48.00 36.00 36.00 0.0M
2022-05-12 49.00 49.00 49.00 49.00 0.0M
2022-05-10 49.20 49.20 49.00 49.00 0.0M
2022-05-09 49.20 50.00 49.20 49.20 0.0M
2022-05-06 49.20 49.20 49.20 49.20 0.0M
2022-05-03 50.00 50.00 48.00 48.00 0.0M
2022-04-29 59.80 59.80 55.00 55.00 0.0M
2022-04-28 44.00 44.00 44.00 44.00 0.0M
2022-04-27 45.00 50.00 45.00 50.00 0.0M
2022-04-25 49.80 49.80 42.00 42.00 0.0M
2022-04-22 46.00 46.00 42.00 42.00 0.0M
2022-04-21 42.00 42.00 42.00 42.00 0.0M
2022-04-20 50.00 54.00 26.80 50.00 0.0M
2022-04-19 26.80 50.00 26.80 26.80 0.0M
2022-04-18 55.00 55.00 54.00 54.00 0.0M
2022-04-14 54.00 54.00 53.40 53.40 0.0M
2022-04-12 60.00 60.00 60.00 60.00 0.0M
2022-04-11 60.00 60.00 60.00 60.00 0.0M
2022-04-08 51.00 60.00 51.00 60.00 0.0M
2022-04-07 60.00 62.00 60.00 62.00 0.0M
2022-04-05 57.00 60.00 51.00 60.00 0.0M
2022-04-04 55.00 55.00 55.00 55.00 0.0M
2022-04-01 58.00 58.00 55.00 55.00 0.0M
2022-03-31 54.00 55.00 47.00 55.00 0.0M
2022-03-30 55.00 60.40 55.00 60.40 0.0M
2022-03-29 68.00 68.00 66.00 66.00 0.0M