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
2023-12-29 115.45 115.46 112.89 113.31 0.1M
2023-12-28 115.54 116.43 114.86 116.05 0.1M
2023-12-27 115.91 117.09 115.15 116.18 0.1M
2023-12-26 114.09 115.48 113.19 115.39 0.1M
2023-12-22 113.89 114.29 112.44 113.59 0.1M
2023-12-21 113.01 113.22 109.79 113.19 0.1M
2023-12-20 112.69 115.29 110.79 111.00 0.1M
2023-12-19 108.54 113.38 107.60 112.79 0.1M
2023-12-18 107.68 108.20 106.40 107.00 0.1M
2023-12-15 107.55 109.27 106.40 106.55 0.2M
2023-12-14 102.58 108.28 102.05 107.29 0.2M
2023-12-13 96.68 100.40 93.73 100.15 0.1M
2023-12-12 97.11 97.11 95.14 96.20 0.1M
2023-12-11 94.11 97.23 94.00 96.93 0.1M
2023-12-08 92.80 94.85 92.25 94.00 0.1M
2023-12-07 92.48 93.25 91.29 93.01 0.1M
2023-12-06 91.63 93.62 91.55 91.90 0.1M
2023-12-05 91.59 92.60 90.80 90.91 0.0M
2023-12-04 91.25 92.41 90.54 91.51 0.1M
2023-12-01 87.44 92.52 87.44 92.29 0.1M
2023-11-30 88.01 88.81 86.83 87.85 0.1M
2023-11-29 87.12 88.56 87.12 87.34 0.0M
2023-11-28 88.80 88.80 85.98 86.39 0.0M
2023-11-27 87.75 88.94 87.26 88.77 0.1M
2023-11-24 87.86 88.93 87.83 87.95 0.0M
2023-11-22 87.45 88.45 86.43 87.86 0.0M
2023-11-21 88.14 88.14 86.19 86.22 0.0M
2023-11-20 88.06 89.06 86.87 88.84 0.1M
2023-11-17 85.85 88.15 84.43 88.06 0.1M
2023-11-16 86.47 86.47 84.51 84.84 0.0M
2023-11-15 88.37 88.46 86.25 86.73 0.1M
2023-11-14 83.13 88.01 83.13 88.01 0.1M
2023-11-13 79.25 80.41 79.25 80.10 0.1M
2023-11-10 79.20 80.45 78.51 80.07 0.1M
2023-11-09 80.80 80.80 78.37 78.51 0.1M
2023-11-08 79.64 80.71 79.25 80.00 0.1M
2023-11-07 77.30 79.74 77.30 79.16 0.1M
2023-11-06 80.22 80.61 77.49 77.99 0.1M
2023-11-03 78.60 80.55 78.60 80.22 0.1M
2023-11-02 77.72 79.07 74.50 76.36 0.1M
2023-11-01 77.49 80.74 73.00 77.15 0.2M
2023-10-31 70.40 72.05 70.08 71.11 0.1M
2023-10-30 70.25 71.06 68.96 70.46 0.1M
2023-10-27 69.43 69.80 68.19 69.31 0.1M
2023-10-26 69.13 69.52 68.26 69.08 0.1M
2023-10-25 69.80 70.10 67.76 68.52 0.1M
2023-10-24 70.54 70.84 69.72 70.62 0.0M
2023-10-23 70.46 71.07 69.65 70.00 0.0M
2023-10-20 71.98 71.98 70.05 71.36 0.0M
2023-10-19 72.94 73.35 71.30 71.70 0.0M
2023-10-18 73.91 74.32 71.85 73.20 0.0M
2023-10-17 73.18 75.84 73.18 75.28 0.1M
2023-10-16 74.12 75.50 73.06 73.80 0.1M
2023-10-13 73.85 73.94 71.19 73.20 0.1M
2023-10-12 78.01 78.01 72.98 73.50 0.1M
2023-10-11 78.21 78.27 76.59 77.50 0.1M
2023-10-10 77.14 79.78 77.14 77.99 0.1M
2023-10-09 77.40 77.95 76.43 76.79 0.0M
2023-10-06 78.20 79.62 77.52 78.00 0.1M
2023-10-05 78.35 79.03 77.66 79.01 0.1M
2023-10-04 76.82 79.07 76.82 78.39 0.1M
2023-10-03 78.99 79.45 75.74 77.04 0.1M
2023-10-02 80.73 81.96 79.77 80.18 0.1M
2023-09-29 84.45 84.70 81.82 82.09 0.0M
2023-09-28 82.08 84.75 82.08 83.80 0.0M
2023-09-27 82.68 83.83 81.31 82.05 0.1M
2023-09-26 81.61 82.80 81.54 82.02 0.1M
2023-09-25 80.92 83.29 79.91 82.09 0.1M
2023-09-22 80.81 82.06 80.26 81.39 0.1M
2023-09-21 81.68 82.05 80.22 80.69 0.1M
2023-09-20 83.45 84.43 82.69 82.78 0.0M
2023-09-19 83.39 84.24 82.96 83.03 0.1M
2023-09-18 84.00 85.46 83.27 83.36 0.0M
2023-09-15 86.07 86.07 83.50 84.30 0.2M
2023-09-14 84.01 87.19 84.01 86.90 0.1M
2023-09-13 85.55 85.69 82.92 83.23 0.0M
2023-09-12 84.73 85.73 83.95 85.52 0.0M
2023-09-11 85.40 85.45 84.01 84.92 0.0M
2023-09-08 86.19 86.51 84.21 84.39 0.1M
2023-09-07 87.27 87.79 85.22 86.71 0.1M
2023-09-06 88.11 90.39 87.13 87.68 0.1M
2023-09-05 91.47 91.47 87.31 87.90 0.1M
2023-09-01 89.98 93.15 89.95 92.36 0.1M
2023-08-31 89.44 90.75 88.97 89.26 0.1M
2023-08-30 87.84 89.73 87.16 89.10 0.1M
2023-08-29 85.65 88.51 84.68 88.23 0.1M
2023-08-28 82.09 85.75 82.09 85.68 0.1M
2023-08-25 82.61 82.61 79.95 81.61 0.1M
2023-08-24 82.05 82.76 81.81 82.30 0.0M
2023-08-23 80.29 83.33 79.98 82.59 0.1M
2023-08-22 81.48 82.00 79.80 80.06 0.1M
2023-08-21 81.29 81.88 79.87 81.48 0.1M
2023-08-18 80.50 81.36 79.91 81.22 0.1M
2023-08-17 85.67 86.48 80.55 81.52 0.1M
2023-08-16 84.52 85.95 84.52 85.23 0.0M
2023-08-15 83.52 85.49 83.18 84.72 0.1M
2023-08-14 82.50 84.26 81.82 84.01 0.1M
2023-08-11 83.50 84.62 82.72 83.08 0.1M
2023-08-10 84.78 86.14 83.31 84.00 0.1M
2023-08-09 85.36 86.72 84.38 84.55 0.1M
2023-08-08 87.94 88.86 84.61 85.36 0.1M
2023-08-07 87.64 90.00 87.01 88.93 0.1M
2023-08-04 86.00 88.83 85.58 87.40 0.1M
2023-08-03 85.24 86.96 83.46 86.25 0.2M
2023-08-02 87.70 89.82 78.77 86.33 0.2M
2023-08-01 93.73 96.81 92.99 96.45 0.1M
2023-07-31 92.94 94.53 92.59 94.24 0.0M
2023-07-28 93.94 94.84 92.64 92.78 0.0M
2023-07-27 94.29 95.46 92.78 93.00 0.1M
2023-07-26 94.37 95.43 93.37 93.96 0.1M
2023-07-25 94.84 96.40 93.61 94.51 0.0M
2023-07-24 96.48 97.73 94.92 95.73 0.0M
2023-07-21 98.00 98.00 95.88 96.80 0.1M
2023-07-20 97.47 98.16 95.36 97.17 0.1M
2023-07-19 96.19 98.33 94.80 97.50 0.1M
2023-07-18 94.25 96.93 94.25 95.73 0.1M
2023-07-17 94.58 95.45 94.04 94.25 0.1M
2023-07-14 95.55 95.55 94.10 95.27 0.1M
2023-07-13 94.05 96.14 93.57 96.13 0.0M
2023-07-12 95.07 95.37 93.18 93.45 0.1M
2023-07-11 94.82 95.63 93.50 93.77 0.0M
2023-07-10 92.45 94.64 92.19 94.22 0.0M
2023-07-07 90.54 93.91 90.54 93.29 0.1M
2023-07-06 91.00 91.11 89.00 90.31 0.1M
2023-07-05 93.10 94.15 91.92 92.29 0.1M
2023-07-03 93.35 94.46 92.00 93.09 0.0M
2023-06-30 96.34 96.34 93.69 93.78 0.1M
2023-06-29 94.11 96.05 94.11 95.36 0.1M
2023-06-28 92.17 94.60 92.17 94.06 0.1M
2023-06-27 90.34 93.39 90.09 91.98 0.1M
2023-06-26 89.71 91.69 89.62 89.87 0.1M
2023-06-23 88.08 90.37 88.08 89.65 0.2M
2023-06-22 90.01 90.45 88.35 89.38 0.1M
2023-06-21 91.06 92.50 90.37 90.69 0.1M
2023-06-20 90.43 92.80 90.43 91.75 0.1M
2023-06-16 93.00 93.00 89.99 91.44 0.2M
2023-06-15 89.85 92.58 89.85 92.43 0.1M
2023-06-14 93.12 93.78 89.71 90.61 0.1M
2023-06-13 94.30 95.29 93.38 93.45 0.1M
2023-06-12 90.80 94.67 89.72 94.30 0.1M
2023-06-09 93.35 93.35 90.72 90.95 0.1M
2023-06-08 93.40 94.00 92.62 93.91 0.0M
2023-06-07 92.23 94.62 91.43 93.37 0.1M
2023-06-06 88.21 92.92 88.21 91.55 0.1M
2023-06-05 87.13 89.26 86.61 88.63 0.1M
2023-06-02 85.23 89.44 84.74 88.22 0.1M
2023-06-01 82.06 84.74 81.79 83.61 0.1M
2023-05-31 85.30 85.75 82.15 82.22 0.1M
2023-05-30 84.42 85.88 83.80 85.77 0.1M
2023-05-26 82.64 85.23 82.64 84.15 0.1M
2023-05-25 81.69 83.68 81.69 82.60 0.1M
2023-05-24 83.52 84.32 82.37 82.48 0.1M
2023-05-23 83.13 84.65 81.68 83.97 0.1M
2023-05-22 85.20 85.98 83.47 83.49 0.1M
2023-05-19 87.47 88.07 84.83 85.18 0.1M
2023-05-18 83.45 86.79 83.40 86.50 0.1M
2023-05-17 81.27 84.55 80.57 83.97 0.1M
2023-05-16 78.92 81.00 78.74 80.86 0.1M
2023-05-15 77.87 80.18 76.41 80.00 0.1M
2023-05-12 76.73 78.15 76.29 77.74 0.1M
2023-05-11 74.23 76.16 73.98 76.12 0.1M
2023-05-10 76.63 76.63 74.45 75.18 0.1M
2023-05-09 73.81 76.51 73.31 75.22 0.1M
2023-05-08 72.38 74.70 72.03 74.19 0.1M
2023-05-05 71.03 74.00 70.20 72.38 0.1M
2023-05-04 74.48 74.54 69.05 69.57 0.1M
2023-05-03 67.97 79.05 67.57 75.41 0.2M
2023-05-02 70.05 70.05 66.58 67.50 0.1M
2023-05-01 69.74 70.42 69.17 70.28 0.1M
2023-04-28 68.53 70.64 68.53 70.06 0.1M
2023-04-27 67.07 68.89 67.07 68.62 0.1M
2023-04-26 68.84 68.85 66.80 66.99 0.1M
2023-04-25 72.81 72.89 69.39 69.52 0.1M
2023-04-24 72.34 73.86 72.00 73.81 0.1M
2023-04-21 74.15 74.15 72.17 72.28 0.1M
2023-04-20 71.00 74.34 71.00 74.25 0.1M
2023-04-19 70.90 71.96 70.49 71.26 0.1M
2023-04-18 71.25 72.65 70.96 71.31 0.1M
2023-04-17 69.33 71.02 69.22 70.47 0.1M
2023-04-14 69.75 71.25 67.69 69.03 0.1M
2023-04-13 67.81 70.54 66.82 69.64 0.2M
2023-04-12 67.22 67.63 66.13 67.59 0.1M
2023-04-11 64.56 66.90 64.56 66.47 0.1M
2023-04-10 62.80 64.95 62.80 64.42 0.1M
2023-04-06 62.85 63.42 61.80 62.75 0.1M
2023-04-05 63.17 63.22 61.90 62.57 0.1M
2023-04-04 66.96 66.96 63.50 63.71 0.1M
2023-04-03 68.09 68.18 66.25 66.64 0.1M
2023-03-31 67.76 68.30 67.35 67.96 0.1M
2023-03-30 68.63 69.44 66.62 66.93 0.1M
2023-03-29 69.20 69.20 67.03 67.94 0.1M
2023-03-28 68.13 69.53 68.00 68.22 0.1M
2023-03-27 69.28 69.77 68.03 68.48 0.1M
2023-03-24 67.31 68.39 66.09 68.15 0.1M
2023-03-23 69.98 71.85 67.68 68.33 0.1M
2023-03-22 74.53 74.53 69.50 69.67 0.2M
2023-03-21 75.49 76.76 74.91 75.53 0.0M
2023-03-20 73.82 76.49 73.67 73.89 0.1M
2023-03-17 75.60 75.90 72.37 72.81 0.2M
2023-03-16 74.72 77.58 73.78 76.70 0.1M
2023-03-15 75.57 76.13 73.62 76.01 0.1M
2023-03-14 80.73 81.25 77.02 77.69 0.1M
2023-03-13 79.01 79.72 77.41 78.41 0.1M
2023-03-10 84.47 84.47 79.71 80.94 0.2M
2023-03-09 86.89 88.00 84.61 84.79 0.1M
2023-03-08 85.29 86.55 84.43 86.54 0.1M
2023-03-07 83.47 85.20 82.60 85.19 0.1M
2023-03-06 88.30 88.63 82.94 83.61 0.1M
2023-03-03 87.10 88.85 86.22 88.35 0.1M
2023-03-02 84.66 86.79 84.20 86.28 0.1M
2023-03-01 84.19 86.57 83.95 85.64 0.1M
2023-02-28 82.77 84.62 82.77 84.39 0.1M
2023-02-27 83.25 84.35 82.53 83.27 0.1M
2023-02-24 80.46 82.71 80.24 82.21 0.1M
2023-02-23 84.50 86.00 80.87 82.34 0.1M
2023-02-22 78.01 86.31 77.77 83.35 0.2M
2023-02-21 89.14 89.38 83.22 83.22 0.2M
2023-02-17 90.06 91.06 88.91 90.49 0.1M
2023-02-16 89.42 92.07 88.61 90.46 0.1M
2023-02-15 87.91 91.01 87.78 90.51 0.1M
2023-02-14 88.16 89.40 87.13 89.24 0.1M
2023-02-13 87.39 88.94 86.42 88.94 0.1M
2023-02-10 86.82 88.25 85.36 87.54 0.1M
2023-02-09 91.27 91.90 87.74 87.82 0.1M
2023-02-08 90.28 91.65 87.25 90.27 0.1M
2023-02-07 88.80 91.29 87.40 91.29 0.1M
2023-02-06 91.12 91.12 87.58 89.08 0.1M
2023-02-03 91.01 93.22 90.84 91.70 0.1M
2023-02-02 90.79 93.10 90.79 92.25 0.1M
2023-02-01 86.60 91.00 86.60 90.29 0.1M
2023-01-31 85.21 87.08 85.21 86.82 0.1M
2023-01-30 83.57 85.69 83.26 85.15 0.1M
2023-01-27 83.75 84.98 83.01 84.27 0.1M
2023-01-26 83.08 83.99 82.25 83.89 0.1M
2023-01-25 81.49 82.46 80.08 82.35 0.0M
2023-01-24 81.90 82.82 81.03 82.29 0.0M
2023-01-23 81.51 82.28 80.17 81.48 0.1M
2023-01-20 78.84 81.02 77.66 80.97 0.1M
2023-01-19 80.77 80.77 78.01 78.21 0.1M
2023-01-18 81.62 83.36 80.49 81.66 0.1M
2023-01-17 80.16 82.06 80.00 80.76 0.1M
2023-01-13 78.83 80.36 78.83 79.99 0.1M
2023-01-12 79.43 80.03 78.01 79.64 0.1M
2023-01-11 76.15 78.72 75.89 78.72 0.1M
2023-01-10 75.44 76.13 73.91 75.66 0.1M
2023-01-09 74.96 77.94 74.96 75.33 0.1M
2023-01-06 71.26 74.57 70.39 74.40 0.1M
2023-01-05 71.99 71.99 69.84 70.60 0.1M
2023-01-04 74.75 75.00 72.06 72.80 0.1M
2023-01-03 72.75 74.72 70.97 73.52 0.1M