ブルーリンクス・ホールディングス (BXC)

BXC
🏛️ アメリカ →
73.08
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
2025-09-30 72.56 74.25 71.95 73.08 0.1M
2025-09-29 73.91 74.33 72.78 73.45 0.1M
2025-09-26 72.71 74.26 72.71 74.08 0.1M
2025-09-25 73.13 73.59 71.76 73.00 0.1M
2025-09-24 74.36 75.02 73.16 73.72 0.1M
2025-09-23 76.31 76.96 74.33 74.42 0.1M
2025-09-22 74.96 76.13 72.67 75.67 0.2M
2025-09-19 78.14 78.14 75.19 75.89 0.2M
2025-09-18 77.77 79.42 75.85 78.36 0.1M
2025-09-17 79.00 81.44 75.99 76.41 0.1M
2025-09-16 78.60 78.60 77.19 78.19 0.0M
2025-09-15 78.56 79.77 76.85 78.60 0.1M
2025-09-12 82.33 82.39 77.99 78.21 0.1M
2025-09-11 79.27 82.64 79.27 82.53 0.1M
2025-09-10 78.54 79.85 77.67 79.55 0.1M
2025-09-09 84.11 84.78 78.29 78.80 0.2M
2025-09-08 85.63 85.99 84.50 85.64 0.1M
2025-09-05 84.99 87.88 84.17 86.16 0.1M
2025-09-04 82.37 84.88 81.64 84.77 0.0M
2025-09-03 81.96 82.44 80.67 81.33 0.1M
2025-09-02 81.30 83.06 80.76 82.76 0.1M
2025-08-29 84.68 84.68 81.73 82.61 0.1M
2025-08-28 82.82 83.25 81.04 82.77 0.1M
2025-08-27 82.68 84.03 81.42 81.88 0.1M
2025-08-26 84.06 84.34 82.94 83.64 0.1M
2025-08-25 83.29 85.35 83.19 84.50 0.1M
2025-08-22 79.27 85.58 79.27 84.29 0.1M
2025-08-21 76.90 78.85 75.80 78.63 0.1M
2025-08-20 81.45 81.45 77.45 77.71 0.2M
2025-08-19 80.67 83.22 79.69 81.06 0.1M
2025-08-18 78.76 80.40 78.76 79.51 0.1M
2025-08-15 78.48 79.68 77.02 79.08 0.1M
2025-08-14 76.84 78.12 76.39 77.60 0.1M
2025-08-13 74.68 78.85 73.88 78.72 0.1M
2025-08-12 72.61 75.35 71.50 74.43 0.1M
2025-08-11 72.44 73.82 70.14 71.39 0.1M
2025-08-08 72.06 75.87 72.06 72.15 0.1M
2025-08-07 73.16 75.29 72.09 73.88 0.1M
2025-08-06 72.35 72.58 70.15 72.30 0.1M
2025-08-05 71.48 75.75 69.98 72.85 0.3M
2025-08-04 72.39 72.80 70.69 71.39 0.1M
2025-08-01 71.43 72.79 69.01 71.99 0.2M
2025-07-31 72.31 73.91 71.99 73.27 0.1M
2025-07-30 76.02 78.92 72.24 73.78 0.3M
2025-07-29 79.01 79.58 73.69 75.87 0.1M
2025-07-28 79.81 80.13 78.25 78.25 0.1M
2025-07-25 78.54 80.31 77.93 80.05 0.1M
2025-07-24 79.33 79.76 78.11 78.36 0.1M
2025-07-23 78.65 80.48 78.65 80.14 0.1M
2025-07-22 74.91 77.91 73.88 77.22 0.2M
2025-07-21 74.82 75.78 73.47 73.88 0.1M
2025-07-18 80.86 81.90 73.24 74.01 0.2M
2025-07-17 81.71 82.98 81.40 82.37 0.1M
2025-07-16 81.94 82.25 79.74 81.49 0.1M
2025-07-15 84.64 85.36 81.15 81.15 0.2M
2025-07-14 86.56 86.56 82.68 83.87 0.3M
2025-07-11 85.15 86.75 84.13 86.56 0.2M
2025-07-10 85.00 88.30 85.00 86.30 0.1M
2025-07-09 84.41 86.81 83.30 86.06 0.1M
2025-07-08 81.29 84.36 80.79 83.56 0.1M
2025-07-07 82.84 83.37 80.42 80.55 0.1M
2025-07-03 84.28 85.44 83.38 84.13 0.0M
2025-07-02 80.99 84.57 80.99 84.15 0.1M
2025-07-01 74.02 83.63 73.81 80.96 0.3M
2025-06-30 75.30 76.40 73.50 74.38 0.1M
2025-06-27 73.06 75.85 73.06 74.26 0.2M
2025-06-26 73.60 73.89 72.36 73.89 0.1M
2025-06-25 74.54 74.82 72.56 73.43 0.1M
2025-06-24 74.88 75.21 73.24 74.61 0.1M
2025-06-23 67.69 73.89 67.68 73.58 0.2M
2025-06-20 67.27 75.11 67.27 68.74 0.4M
2025-06-18 64.79 67.58 64.62 66.22 0.1M
2025-06-17 67.82 68.79 65.26 65.43 0.1M
2025-06-16 67.94 68.80 66.70 68.73 0.1M
2025-06-13 68.53 68.81 66.59 66.60 0.1M
2025-06-12 69.40 70.28 68.75 69.67 0.1M
2025-06-11 71.51 72.13 70.64 70.76 0.1M
2025-06-10 70.20 71.79 69.41 71.52 0.1M
2025-06-09 68.33 70.03 68.33 69.23 0.1M
2025-06-06 68.19 68.61 66.17 67.37 0.1M
2025-06-05 67.24 67.45 65.65 66.82 0.1M
2025-06-04 67.29 68.36 66.74 67.64 0.1M
2025-06-03 64.88 67.69 64.64 67.60 0.1M
2025-06-02 66.51 66.56 63.14 64.74 0.1M
2025-05-30 67.08 67.70 66.40 66.92 0.1M
2025-05-29 67.55 68.00 66.61 67.98 0.1M
2025-05-28 68.28 68.28 66.78 66.79 0.1M
2025-05-27 67.30 68.71 65.91 68.15 0.1M
2025-05-23 65.00 66.50 64.91 65.87 0.1M
2025-05-22 67.52 67.52 66.03 66.51 0.1M
2025-05-21 68.89 68.89 66.04 66.09 0.1M
2025-05-20 69.51 71.56 69.25 69.79 0.1M
2025-05-19 69.18 70.50 69.18 69.92 0.1M
2025-05-16 69.85 71.57 69.54 70.97 0.1M
2025-05-15 69.70 71.10 67.84 69.79 0.1M
2025-05-14 73.11 73.69 70.39 70.40 0.1M
2025-05-13 73.71 75.71 73.02 73.77 0.1M
2025-05-12 72.29 74.66 71.19 72.62 0.1M
2025-05-09 67.34 69.65 67.34 68.12 0.1M
2025-05-08 65.73 68.85 65.73 67.75 0.1M
2025-05-07 65.56 65.67 64.27 64.85 0.1M
2025-05-06 65.67 65.67 64.19 64.62 0.1M
2025-05-05 67.34 68.46 66.69 66.70 0.1M
2025-05-02 64.63 69.46 64.15 68.22 0.1M
2025-05-01 65.18 67.11 63.61 63.76 0.2M
2025-04-30 67.15 69.58 63.55 65.14 0.3M
2025-04-29 71.48 72.33 70.55 72.33 0.1M
2025-04-28 72.73 74.19 71.41 72.44 0.1M
2025-04-25 73.08 73.71 72.00 73.03 0.1M
2025-04-24 72.20 74.88 72.15 74.07 0.1M
2025-04-23 73.98 76.05 71.11 71.56 0.1M
2025-04-22 71.99 72.85 69.16 71.61 0.1M
2025-04-21 71.50 71.56 69.07 70.61 0.1M
2025-04-17 70.02 72.54 70.01 71.94 0.1M
2025-04-16 70.24 70.50 68.70 70.08 0.1M
2025-04-15 70.46 72.35 69.76 70.35 0.1M
2025-04-14 72.91 72.91 69.93 71.26 0.1M
2025-04-11 71.40 72.36 69.17 71.55 0.1M
2025-04-10 72.38 73.05 69.05 71.01 0.1M
2025-04-09 68.32 76.44 67.64 74.28 0.2M
2025-04-08 74.27 75.42 67.76 69.08 0.1M
2025-04-07 69.76 75.69 69.00 71.94 0.1M
2025-04-04 68.48 74.01 67.42 72.87 0.2M
2025-04-03 73.35 73.35 70.27 72.04 0.2M
2025-04-02 73.32 78.16 73.32 78.03 0.1M
2025-04-01 73.89 75.48 73.62 74.53 0.1M
2025-03-31 74.04 76.31 74.04 74.98 0.1M
2025-03-28 79.83 79.83 75.77 76.61 0.1M
2025-03-27 80.13 81.12 78.80 80.44 0.1M
2025-03-26 81.09 81.98 79.54 80.02 0.1M
2025-03-25 83.27 83.58 81.15 81.26 0.1M
2025-03-24 81.98 84.33 81.12 84.22 0.1M
2025-03-21 80.86 81.81 79.74 80.41 0.3M
2025-03-20 80.16 83.43 80.16 82.42 0.1M
2025-03-19 80.09 82.33 79.51 81.63 0.1M
2025-03-18 81.12 82.11 79.92 80.07 0.1M
2025-03-17 80.01 82.37 80.01 81.14 0.1M
2025-03-14 79.45 81.38 79.33 80.89 0.1M
2025-03-13 78.29 80.80 76.84 78.37 0.1M
2025-03-12 77.79 79.45 77.17 78.54 0.1M
2025-03-11 77.29 79.24 77.05 77.07 0.1M
2025-03-10 77.94 80.07 75.69 77.06 0.1M
2025-03-07 77.06 79.28 75.99 78.49 0.1M
2025-03-06 75.63 77.58 75.12 77.08 0.1M
2025-03-05 75.31 77.34 74.30 76.74 0.1M
2025-03-04 75.88 76.75 73.01 74.77 0.1M
2025-03-03 79.66 81.99 76.97 77.71 0.1M
2025-02-28 81.57 82.12 79.24 79.37 0.1M
2025-02-27 82.87 84.25 79.42 81.15 0.1M
2025-02-26 84.41 85.71 83.97 84.00 0.1M
2025-02-25 81.88 85.22 81.88 83.99 0.1M
2025-02-24 82.62 83.15 80.30 82.00 0.1M
2025-02-21 91.99 91.99 82.23 82.53 0.2M
2025-02-20 91.30 91.34 88.39 90.24 0.2M
2025-02-19 95.95 95.95 86.21 92.01 0.2M
2025-02-18 101.68 101.68 97.61 99.70 0.1M
2025-02-14 102.30 103.10 101.21 101.82 0.0M
2025-02-13 100.42 101.96 100.11 101.55 0.0M
2025-02-12 100.63 101.41 99.76 99.78 0.0M
2025-02-11 102.35 106.01 102.35 103.14 0.0M
2025-02-10 103.94 105.11 103.27 104.24 0.0M
2025-02-07 105.81 106.02 102.12 102.89 0.0M
2025-02-06 106.12 107.64 105.82 106.07 0.0M
2025-02-05 106.90 106.90 104.87 105.77 0.1M
2025-02-04 103.22 105.98 101.92 105.79 0.0M
2025-02-03 105.20 105.92 103.25 103.61 0.0M
2025-01-31 111.27 111.60 107.45 107.78 0.1M
2025-01-30 109.63 114.19 107.72 112.26 0.1M
2025-01-29 107.45 108.94 106.10 107.52 0.1M
2025-01-28 109.57 109.57 106.59 107.92 0.1M
2025-01-27 109.51 111.36 108.12 109.96 0.1M
2025-01-24 108.29 109.73 106.74 109.45 0.1M
2025-01-23 107.51 109.30 107.38 108.12 0.0M
2025-01-22 109.52 111.13 107.27 107.63 0.1M
2025-01-21 108.18 111.37 108.18 110.42 0.1M
2025-01-17 108.93 109.33 105.85 106.72 0.1M
2025-01-16 108.24 109.25 105.68 106.96 0.1M
2025-01-15 108.48 109.36 106.56 108.87 0.1M
2025-01-14 101.49 104.48 100.58 103.94 0.1M
2025-01-13 94.40 102.49 93.86 102.18 0.1M
2025-01-10 95.21 97.07 94.62 96.08 0.0M
2025-01-08 96.46 99.54 96.46 97.65 0.0M
2025-01-07 100.44 101.67 98.14 98.44 0.1M
2025-01-06 101.42 104.11 99.79 100.65 0.0M
2025-01-03 100.56 101.50 97.06 101.04 0.0M
2025-01-02 103.32 104.55 98.77 99.86 0.0M