Braveheart Investment Group (BRH)

BRH
🏛️ イギリス →
2.20
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
2021-12-31 33.50 35.00 33.11 34.00 0.4M
2021-12-30 33.00 34.00 30.61 33.50 0.5M
2021-12-29 31.50 33.90 30.50 33.00 0.4M
2021-12-24 32.00 32.65 31.03 32.00 0.3M
2021-12-23 31.00 32.50 30.00 32.00 0.4M
2021-12-22 31.25 32.40 30.55 31.00 0.3M
2021-12-21 31.50 31.70 30.36 31.25 0.4M
2021-12-20 32.25 32.75 30.16 31.50 0.7M
2021-12-17 34.00 33.65 30.68 32.25 0.8M
2021-12-16 36.50 35.40 33.05 34.00 0.3M
2021-12-15 37.00 37.20 35.00 35.50 0.3M
2021-12-14 38.00 38.40 36.31 37.00 0.2M
2021-12-13 36.50 41.00 35.60 38.00 1.1M
2021-12-10 31.50 37.90 31.40 36.50 1.1M
2021-12-09 33.50 33.79 30.00 31.50 1.6M
2021-12-08 35.50 36.75 32.00 33.50 1.1M
2021-12-07 36.75 36.50 34.00 35.00 0.7M
2021-12-06 38.00 39.00 35.58 36.75 0.5M
2021-12-03 39.00 40.90 37.00 37.50 1.0M
2021-12-02 40.50 40.30 38.10 39.00 1.2M
2021-12-01 42.00 43.00 39.00 40.50 0.9M
2021-11-30 40.50 43.00 38.25 42.00 1.8M
2021-11-29 39.50 43.20 39.00 41.00 1.8M
2021-11-26 37.50 44.70 35.30 39.50 3.5M
2021-11-25 37.50 39.90 37.00 37.50 1.5M
2021-11-24 37.50 42.00 37.00 38.50 3.1M
2021-11-23 33.50 40.25 33.50 37.50 2.8M
2021-11-22 33.50 35.00 32.26 33.50 1.5M
2021-11-19 34.50 36.75 32.30 33.50 0.7M
2021-11-18 27.50 40.00 27.99 34.50 7.4M
2021-11-17 27.75 28.14 27.02 27.50 0.3M
2021-11-16 27.50 27.75 26.78 27.50 0.8M
2021-11-15 27.50 29.00 26.75 27.50 0.9M
2021-11-12 28.50 28.40 27.35 27.50 0.4M
2021-11-11 29.00 28.75 27.10 28.50 1.0M
2021-11-10 28.50 29.20 28.25 29.00 0.7M
2021-11-09 29.00 29.00 27.85 28.50 0.8M
2021-11-08 29.00 29.70 27.65 29.00 1.1M
2021-11-05 30.00 30.40 27.75 29.00 0.8M
2021-11-04 31.00 31.00 29.00 30.00 1.2M
2021-11-03 30.50 32.00 29.50 31.00 1.0M
2021-11-02 30.50 31.40 29.00 30.50 1.1M
2021-11-01 30.50 31.00 30.00 30.50 0.7M
2021-10-29 29.50 31.00 29.00 30.50 0.6M
2021-10-28 30.00 29.75 29.00 29.50 0.5M
2021-10-27 30.50 30.50 29.60 30.00 0.2M
2021-10-26 30.50 31.00 30.00 30.50 1.0M
2021-10-25 32.00 31.23 30.00 30.50 1.0M
2021-10-22 32.00 32.25 30.40 32.00 0.5M
2021-10-21 30.50 32.40 30.63 32.00 0.7M
2021-10-20 31.50 32.75 30.58 30.50 0.6M
2021-10-19 31.50 32.00 30.25 31.50 1.0M
2021-10-18 33.00 32.90 31.00 31.50 1.2M
2021-10-15 32.00 33.75 29.26 33.00 1.7M
2021-10-14 31.50 33.00 31.00 32.00 0.4M
2021-10-13 31.00 33.00 30.10 31.50 0.7M
2021-10-12 31.00 32.00 29.00 31.00 1.2M
2021-10-11 32.00 32.00 30.10 31.00 0.6M
2021-10-08 32.00 32.70 29.33 32.50 0.8M
2021-10-07 31.00 32.40 30.20 32.00 1.4M
2021-10-06 32.50 32.20 30.25 31.00 0.7M
2021-10-05 32.50 33.40 31.60 32.75 0.5M
2021-10-04 33.75 34.25 32.05 33.75 0.5M
2021-10-01 33.00 34.60 30.12 33.75 1.2M
2021-09-30 40.50 41.00 32.00 33.00 2.0M
2021-09-29 40.50 40.95 39.02 39.50 0.4M
2021-09-28 39.00 43.00 38.02 40.50 1.2M
2021-09-27 38.50 41.00 38.02 39.00 0.7M
2021-09-24 40.00 40.00 38.05 38.50 0.4M
2021-09-23 41.00 41.40 39.53 40.00 0.2M
2021-09-22 40.50 41.77 40.33 41.00 0.5M
2021-09-21 39.00 42.00 38.75 40.50 0.5M
2021-09-20 40.50 40.85 38.10 39.00 0.5M
2021-09-17 41.00 41.20 40.25 40.50 0.6M
2021-09-16 39.00 41.75 38.20 41.00 0.8M
2021-09-15 39.00 39.80 38.13 39.00 0.6M
2021-09-14 39.00 39.80 37.00 39.00 0.7M
2021-09-13 41.50 40.65 37.05 39.00 1.1M
2021-09-10 41.50 43.70 40.55 40.50 1.8M
2021-09-09 39.00 41.90 37.10 41.50 2.0M
2021-09-08 35.50 39.70 33.15 39.00 2.8M
2021-09-07 38.00 37.58 34.26 35.50 1.8M
2021-09-06 40.00 40.00 36.25 38.00 1.3M
2021-09-03 41.00 45.00 39.20 40.00 4.3M
2021-09-02 38.75 42.00 39.00 41.25 2.3M
2021-09-01 34.50 42.00 33.20 38.75 7.4M
2021-08-31 28.50 34.90 28.01 34.50 4.8M
2021-08-27 28.75 28.70 27.75 28.50 0.5M
2021-08-26 27.50 28.90 26.66 28.75 1.2M
2021-08-25 27.50 27.50 26.55 27.50 0.5M
2021-08-24 27.75 27.60 26.53 27.50 1.2M
2021-08-23 27.00 28.80 26.76 27.75 0.8M
2021-08-20 27.75 27.95 26.30 27.00 1.8M
2021-08-19 28.50 31.70 27.50 28.25 2.0M
2021-08-18 27.75 29.20 27.10 28.50 0.9M
2021-08-17 31.00 31.86 27.02 27.75 2.9M
2021-08-16 26.75 36.00 26.75 31.00 8.8M
2021-08-13 19.00 29.70 19.40 26.75 13.0M
2021-08-12 25.25 25.30 22.51 22.75 0.8M
2021-08-11 26.50 26.95 24.05 25.25 0.6M
2021-08-10 27.25 28.00 26.00 26.50 0.5M
2021-08-09 28.25 28.25 26.06 27.25 0.5M
2021-08-06 29.25 29.48 26.13 28.25 1.5M
2021-08-05 31.00 32.00 29.00 30.60 1.6M
2021-08-04 36.00 36.60 30.00 32.50 2.6M
2021-08-03 37.50 37.38 35.45 36.00 0.3M
2021-08-02 38.50 38.05 36.15 37.50 0.2M
2021-07-30 37.00 38.40 36.60 38.50 0.1M
2021-07-29 36.50 39.40 36.30 36.30 0.4M
2021-07-28 39.50 38.88 36.25 36.50 0.9M
2021-07-27 39.00 42.00 37.50 39.50 0.3M
2021-07-26 41.00 40.99 38.50 39.50 0.3M
2021-07-23 40.00 42.00 38.50 41.00 0.6M
2021-07-22 40.50 42.90 37.34 40.00 1.3M
2021-07-21 41.00 41.45 39.26 40.50 0.1M
2021-07-20 41.50 43.70 39.30 41.00 0.8M
2021-07-19 41.00 43.00 40.30 41.50 0.1M
2021-07-16 39.00 41.90 38.28 41.00 0.3M
2021-07-15 40.50 40.84 38.13 39.00 0.5M
2021-07-14 42.00 41.74 39.61 40.50 0.3M
2021-07-13 42.50 42.90 39.55 42.00 0.4M
2021-07-12 42.50 43.28 41.70 42.50 0.1M
2021-07-09 42.50 43.45 41.15 42.50 0.1M
2021-07-08 42.50 43.00 41.50 42.50 0.0M
2021-07-07 40.50 44.00 40.20 42.50 0.3M
2021-07-06 41.00 44.40 40.53 40.50 0.4M
2021-07-05 41.00 42.00 40.00 41.00 0.5M
2021-07-02 41.50 41.95 40.12 41.00 0.2M
2021-07-01 42.00 41.80 41.03 41.50 0.2M
2021-06-30 39.00 43.70 38.66 42.00 0.9M
2021-06-29 42.50 43.00 41.00 42.50 0.6M
2021-06-28 43.50 44.75 41.00 42.50 1.8M
2021-06-25 46.50 46.70 42.00 43.50 1.0M
2021-06-24 46.50 48.00 45.13 46.50 0.5M
2021-06-23 47.00 53.00 45.56 46.50 1.8M
2021-06-22 42.50 46.00 42.13 43.00 0.8M
2021-06-21 45.00 45.50 42.25 43.00 0.3M
2021-06-18 44.50 48.50 44.50 45.00 0.5M
2021-06-17 44.50 46.00 43.31 44.50 0.2M
2021-06-16 46.00 46.00 43.31 44.50 0.3M
2021-06-15 47.00 46.62 43.00 46.00 0.4M
2021-06-14 45.00 49.80 43.12 47.00 0.8M
2021-06-11 41.00 47.00 41.50 45.00 0.8M
2021-06-10 42.00 42.30 40.70 41.00 0.2M
2021-06-09 40.00 43.98 38.30 42.00 0.5M
2021-06-08 42.00 42.95 41.50 42.00 0.2M
2021-06-07 43.00 43.15 41.30 42.00 0.1M
2021-06-04 43.50 43.88 42.60 43.00 0.1M
2021-06-03 44.50 44.70 42.10 43.50 0.2M
2021-06-02 45.00 45.45 43.15 44.50 0.4M
2021-06-01 44.00 47.00 43.00 45.00 0.4M
2021-05-28 42.00 45.00 41.03 44.50 0.7M
2021-05-27 42.00 42.30 41.00 42.00 0.4M
2021-05-26 42.00 42.50 41.00 42.00 0.3M
2021-05-25 42.00 42.55 40.00 42.00 0.7M
2021-05-24 44.50 44.70 41.00 42.00 0.5M
2021-05-21 44.00 44.95 42.00 45.00 0.4M
2021-05-20 40.50 47.80 40.10 44.00 1.2M
2021-05-19 43.50 43.75 40.00 40.50 0.7M
2021-05-18 45.50 47.00 43.25 43.50 0.3M
2021-05-17 45.00 47.45 43.75 45.50 0.3M
2021-05-14 45.00 45.95 42.00 45.00 0.4M
2021-05-13 47.00 46.25 42.00 44.50 0.9M
2021-05-12 45.00 47.80 44.46 47.00 0.4M
2021-05-11 49.00 48.10 45.00 45.00 0.5M
2021-05-10 46.50 53.80 45.54 49.00 1.8M
2021-05-07 45.50 49.98 43.00 49.00 1.9M
2021-05-06 42.50 50.00 42.03 45.50 5.3M
2021-05-05 57.00 56.99 46.25 50.50 5.8M
2021-05-04 81.00 80.75 57.00 58.80 6.3M
2021-04-30 79.00 78.90 72.00 74.00 0.8M
2021-04-29 81.50 81.90 77.00 79.00 0.6M
2021-04-28 76.50 85.90 75.36 80.50 1.0M
2021-04-27 77.00 77.50 74.56 76.50 0.5M
2021-04-26 77.00 82.00 76.25 77.00 1.0M
2021-04-23 70.00 79.50 70.35 76.50 1.7M
2021-04-22 64.00 73.31 63.25 70.50 1.2M
2021-04-21 65.50 66.00 62.01 64.00 0.3M
2021-04-20 66.00 67.90 62.00 66.00 0.6M
2021-04-19 61.50 70.00 61.13 66.00 0.9M
2021-04-16 56.00 61.77 55.10 61.50 1.4M
2021-04-15 61.50 64.50 60.50 61.50 2.3M
2021-04-14 72.00 72.00 61.00 63.00 3.7M
2021-04-13 70.50 75.70 70.00 72.00 0.6M
2021-04-12 72.00 72.62 70.30 72.00 0.5M
2021-04-09 76.50 79.60 68.20 72.00 1.2M
2021-04-08 81.00 82.00 75.00 75.50 0.8M
2021-04-07 73.50 84.75 72.80 79.00 1.8M
2021-04-06 70.50 77.22 67.25 73.50 1.7M
2021-04-01 68.50 72.60 60.23 70.00 3.0M
2021-03-31 73.00 79.00 66.10 70.50 4.1M
2021-03-30 87.50 91.80 72.00 73.00 2.9M
2021-03-29 121.50 130.95 85.00 86.00 5.4M
2021-03-26 79.50 122.00 79.10 116.00 5.9M
2021-03-25 73.00 87.93 71.55 78.00 2.2M
2021-03-24 72.50 74.00 68.50 71.00 0.6M
2021-03-23 72.50 79.75 70.00 72.50 0.8M
2021-03-22 74.50 79.00 67.78 72.50 0.7M
2021-03-19 56.50 79.93 56.50 74.50 2.5M
2021-03-18 59.00 58.95 53.08 56.50 1.0M
2021-03-17 61.50 61.40 58.00 59.00 0.4M
2021-03-16 60.50 63.00 58.00 61.50 0.3M
2021-03-15 62.50 65.00 58.00 60.50 0.5M
2021-03-12 64.00 68.22 61.08 62.50 0.4M
2021-03-11 66.00 69.50 62.30 64.00 0.9M
2021-03-10 70.00 75.00 65.00 66.50 0.9M
2021-03-09 66.50 74.94 65.12 72.00 1.0M
2021-03-08 61.50 67.50 60.09 66.50 0.6M
2021-03-05 60.00 72.80 57.00 61.50 1.8M
2021-03-04 60.00 79.15 52.56 68.50 5.8M
2021-03-03 73.50 71.71 57.13 60.00 3.4M
2021-03-02 68.50 79.80 69.50 73.50 1.5M
2021-03-01 82.50 90.85 66.00 68.50 4.8M
2021-02-26 93.00 113.67 80.00 99.50 1.8M
2021-02-25 101.00 102.00 90.45 93.00 1.5M
2021-02-24 101.00 106.00 88.00 100.50 1.3M
2021-02-23 129.00 132.80 85.00 97.50 3.6M
2021-02-22 112.50 140.20 110.00 128.50 2.1M
2021-02-19 109.50 132.88 107.00 115.00 3.3M
2021-02-18 88.00 121.00 85.08 108.00 3.8M
2021-02-17 81.00 92.90 70.80 89.00 3.4M
2021-02-16 86.00 104.00 75.00 81.50 7.8M
2021-02-15 46.00 80.00 47.00 79.50 5.4M
2021-02-12 40.00 47.00 39.37 46.00 1.3M
2021-02-11 40.00 40.88 38.00 40.00 0.6M
2021-02-10 40.00 41.00 39.00 40.00 0.4M
2021-02-09 38.00 40.50 36.60 40.00 0.9M
2021-02-08 40.00 41.00 37.20 38.00 0.5M
2021-02-05 40.00 41.00 39.00 40.00 0.6M
2021-02-04 40.00 42.00 39.45 40.00 0.8M
2021-02-03 36.00 42.40 35.55 40.50 1.5M
2021-02-02 36.00 36.90 35.05 36.00 0.3M
2021-02-01 37.00 36.99 35.00 36.00 0.2M
2021-01-29 35.00 40.00 34.00 37.00 1.3M
2021-01-28 40.50 40.50 38.00 39.00 0.9M
2021-01-27 42.50 42.44 40.00 40.50 0.5M
2021-01-26 43.00 43.38 42.00 42.50 0.3M
2021-01-25 43.50 44.93 42.00 43.00 1.6M
2021-01-22 42.00 44.50 41.00 43.50 0.4M
2021-01-21 43.00 44.00 41.00 42.00 0.4M
2021-01-20 39.50 44.00 39.23 44.00 1.0M
2021-01-19 41.50 42.20 38.67 39.50 0.6M
2021-01-18 44.00 45.00 40.00 41.00 0.6M
2021-01-15 44.50 46.00 43.45 44.00 0.7M
2021-01-14 46.00 46.95 43.67 44.50 0.2M
2021-01-13 46.50 47.00 45.00 46.00 0.4M
2021-01-12 45.00 49.70 44.00 46.50 0.8M
2021-01-11 43.00 47.90 40.45 45.50 1.1M
2021-01-08 45.50 47.00 40.38 43.00 1.5M
2021-01-07 49.50 50.89 42.05 45.50 2.6M
2021-01-06 43.00 54.50 43.25 48.00 5.2M
2021-01-05 36.50 44.00 35.00 43.00 2.8M
2021-01-04 28.00 39.95 28.25 37.00 3.9M