ブリンクス (BCO)

BCO
🏛️ アメリカ →
116.86
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
2022-12-30 53.52 54.19 53.52 53.71 0.2M
2022-12-29 53.44 54.40 53.34 54.21 0.1M
2022-12-28 54.29 54.34 53.15 53.16 0.1M
2022-12-27 54.18 54.57 53.88 54.10 0.2M
2022-12-23 53.22 54.16 52.97 54.12 0.2M
2022-12-22 54.01 54.01 52.63 53.43 0.2M
2022-12-21 54.18 54.92 54.18 54.57 0.2M
2022-12-20 53.46 54.14 52.83 53.94 0.3M
2022-12-19 55.49 55.62 53.24 53.40 0.3M
2022-12-16 55.81 55.94 54.67 55.62 1.1M
2022-12-15 57.79 57.79 55.38 56.42 0.4M
2022-12-14 58.25 59.01 57.76 58.53 0.3M
2022-12-13 59.51 59.65 58.19 58.40 0.2M
2022-12-12 57.59 58.32 56.97 58.11 0.2M
2022-12-09 57.16 57.98 57.07 57.52 0.2M
2022-12-08 57.10 57.60 56.21 57.58 0.2M
2022-12-07 57.66 58.03 56.71 56.72 0.1M
2022-12-06 59.17 59.17 56.91 57.67 0.2M
2022-12-05 58.61 59.30 57.69 58.97 0.2M
2022-12-02 59.01 60.16 58.95 59.29 0.2M
2022-12-01 60.14 60.36 59.49 59.75 0.4M
2022-11-30 59.59 60.12 58.16 59.75 0.3M
2022-11-29 59.37 60.18 59.23 59.73 0.1M
2022-11-28 60.32 60.42 59.15 59.59 0.1M
2022-11-25 60.99 61.00 60.45 60.72 0.1M
2022-11-23 60.47 60.89 60.42 60.62 0.1M
2022-11-22 61.05 61.51 60.52 60.90 0.1M
2022-11-21 59.83 60.91 59.83 60.80 0.1M
2022-11-18 60.52 60.67 59.51 60.15 0.1M
2022-11-17 59.89 59.89 58.41 59.58 0.1M
2022-11-16 61.11 61.69 60.48 60.81 0.2M
2022-11-15 62.47 62.81 60.92 61.15 0.3M
2022-11-14 60.66 61.90 60.66 61.41 0.2M
2022-11-11 62.91 62.92 60.20 61.16 0.3M
2022-11-10 64.05 64.33 62.39 62.74 0.3M
2022-11-09 60.96 62.65 60.96 61.73 0.3M
2022-11-08 61.19 62.49 60.67 61.59 0.3M
2022-11-07 59.27 60.74 58.58 60.42 0.2M
2022-11-04 58.05 59.40 57.72 59.12 0.2M
2022-11-03 58.01 58.30 56.92 57.30 0.3M
2022-11-02 59.62 60.81 58.67 58.78 0.3M
2022-11-01 59.88 60.33 59.06 60.16 0.2M
2022-10-31 58.00 59.92 57.56 59.63 0.2M
2022-10-28 58.56 58.70 57.28 58.52 0.2M
2022-10-27 56.40 59.64 56.40 58.22 0.4M
2022-10-26 59.49 59.95 55.48 56.18 0.5M
2022-10-25 60.26 61.70 60.11 60.17 0.4M
2022-10-24 59.65 60.86 59.44 60.35 0.3M
2022-10-21 57.96 59.61 57.23 59.61 0.3M
2022-10-20 58.11 58.83 57.34 57.65 0.3M
2022-10-19 57.66 58.63 57.47 57.95 0.3M
2022-10-18 57.85 58.75 57.43 58.20 0.5M
2022-10-17 57.13 57.77 56.43 56.65 0.3M
2022-10-14 57.06 57.58 55.69 55.97 0.2M
2022-10-13 55.24 57.33 54.99 56.58 0.5M
2022-10-12 57.28 57.28 56.15 56.57 0.2M
2022-10-11 56.63 57.35 56.02 56.73 0.3M
2022-10-10 56.51 57.11 56.19 56.76 0.3M
2022-10-07 55.84 56.35 54.81 56.04 0.3M
2022-10-06 55.85 56.69 55.23 56.50 0.2M
2022-10-05 54.57 56.33 54.10 56.10 0.3M
2022-10-04 52.35 55.69 52.35 55.67 0.4M
2022-10-03 49.27 51.23 48.49 51.05 0.2M
2022-09-30 49.14 49.87 48.38 48.44 0.4M
2022-09-29 49.54 49.58 48.58 49.10 0.3M
2022-09-28 50.58 50.98 50.04 50.18 0.4M
2022-09-27 50.15 50.59 49.02 50.07 0.3M
2022-09-26 51.54 52.24 49.65 49.77 0.3M
2022-09-23 51.00 51.81 50.15 51.70 0.4M
2022-09-22 52.28 52.33 51.50 51.51 0.2M
2022-09-21 53.06 53.76 52.61 52.63 0.2M
2022-09-20 52.52 52.78 52.30 52.68 0.2M
2022-09-19 52.49 53.28 52.49 53.16 0.2M
2022-09-16 52.79 53.28 52.12 53.25 0.4M
2022-09-15 53.27 53.83 53.06 53.39 0.2M
2022-09-14 53.94 53.94 52.60 53.70 0.2M
2022-09-13 55.65 56.23 53.97 54.10 0.2M
2022-09-12 55.68 56.74 55.68 56.66 0.1M
2022-09-09 54.65 55.71 54.65 55.64 0.1M
2022-09-08 54.09 54.36 53.65 54.18 0.2M
2022-09-07 53.50 54.85 53.16 54.49 0.2M
2022-09-06 55.15 55.15 52.69 53.59 0.2M
2022-09-02 56.21 56.21 54.72 54.92 0.2M
2022-09-01 55.00 55.57 54.61 55.51 0.2M
2022-08-31 56.26 56.39 55.26 55.28 0.2M
2022-08-30 56.16 56.31 55.34 55.93 0.3M
2022-08-29 55.67 56.48 55.21 56.10 0.3M
2022-08-26 57.57 57.96 56.16 56.23 0.1M
2022-08-25 56.86 58.22 56.65 57.65 0.1M
2022-08-24 57.05 57.60 56.74 56.80 0.2M
2022-08-23 55.99 57.44 55.83 57.34 0.2M
2022-08-22 57.23 57.23 56.17 56.22 0.1M
2022-08-19 58.49 58.49 57.49 57.95 0.2M
2022-08-18 58.84 59.37 58.64 58.77 0.2M
2022-08-17 58.38 58.74 57.92 58.62 0.3M
2022-08-16 59.61 59.79 58.58 58.86 0.3M
2022-08-15 58.76 59.90 58.53 59.46 0.2M
2022-08-12 57.52 59.10 57.08 59.00 0.5M
2022-08-11 57.26 58.14 56.83 57.32 0.4M
2022-08-10 57.18 57.30 55.97 56.45 0.5M
2022-08-09 56.89 56.89 55.90 56.29 0.2M
2022-08-08 57.29 57.55 55.96 56.68 0.2M
2022-08-05 56.54 57.14 56.29 56.83 0.2M
2022-08-04 56.43 58.21 56.07 57.62 0.2M
2022-08-03 55.34 57.50 55.34 56.23 0.3M
2022-08-02 55.96 55.97 54.80 55.19 0.2M
2022-08-01 56.46 56.72 55.84 56.08 0.3M
2022-07-29 57.60 57.79 56.60 56.94 0.4M
2022-07-28 57.23 58.27 57.15 57.49 0.2M
2022-07-27 56.22 57.00 56.18 56.91 0.2M
2022-07-26 55.25 56.35 55.25 56.03 0.3M
2022-07-25 54.96 56.01 54.50 55.51 0.3M
2022-07-22 55.62 55.63 53.99 54.77 0.3M
2022-07-21 55.41 55.51 54.90 55.41 0.3M
2022-07-20 56.50 56.70 55.51 55.79 0.3M
2022-07-19 55.67 56.94 55.31 56.49 0.4M
2022-07-18 56.89 57.36 55.08 55.17 0.3M
2022-07-15 55.48 56.35 54.50 56.35 0.2M
2022-07-14 54.97 55.10 54.09 54.75 0.2M
2022-07-13 56.49 56.71 55.24 55.78 0.2M
2022-07-12 58.42 59.21 57.05 57.23 0.2M
2022-07-11 59.14 59.40 58.42 58.53 0.2M
2022-07-08 60.26 61.06 59.32 59.46 0.2M
2022-07-07 60.33 61.29 60.33 60.49 0.2M
2022-07-06 59.77 60.19 59.05 59.70 0.2M
2022-07-05 58.96 59.93 58.15 59.77 0.2M
2022-07-01 60.18 61.20 59.27 60.24 0.4M
2022-06-30 58.45 60.72 58.45 60.71 0.2M
2022-06-29 59.60 59.60 58.37 59.35 0.3M
2022-06-28 58.96 59.62 58.56 59.29 0.2M
2022-06-27 59.56 59.67 58.33 58.51 0.3M
2022-06-24 57.93 59.73 57.93 59.01 0.9M
2022-06-23 57.71 57.79 56.44 57.38 0.2M
2022-06-22 56.62 57.69 56.20 57.34 0.3M
2022-06-21 56.80 57.59 55.55 57.19 0.3M
2022-06-17 55.26 56.41 54.14 55.50 0.8M
2022-06-16 57.09 57.09 54.39 54.78 0.4M
2022-06-15 57.87 58.69 57.13 58.15 0.3M
2022-06-14 57.17 57.97 56.05 56.37 0.3M
2022-06-13 57.42 58.31 56.66 57.33 0.3M
2022-06-10 59.57 60.03 58.67 58.69 0.2M
2022-06-09 61.31 61.87 60.37 60.56 0.2M
2022-06-08 62.50 63.41 61.87 61.90 0.3M
2022-06-07 63.10 63.10 61.81 63.00 0.2M
2022-06-06 61.82 63.66 60.99 63.58 0.3M
2022-06-03 60.31 61.50 60.03 61.38 0.3M
2022-06-02 59.42 60.84 59.16 60.80 0.2M
2022-06-01 60.72 60.72 58.30 58.97 0.4M
2022-05-31 61.07 61.54 59.92 60.83 0.2M
2022-05-27 60.81 61.54 60.81 61.47 0.1M
2022-05-26 59.56 60.50 59.47 60.34 0.2M
2022-05-25 57.58 59.19 57.42 59.06 0.2M
2022-05-24 56.99 57.94 56.28 57.93 0.3M
2022-05-23 57.58 57.83 56.38 57.44 0.2M
2022-05-20 57.36 57.89 55.67 56.71 0.2M
2022-05-19 56.81 57.80 56.76 57.10 0.2M
2022-05-18 57.83 58.28 56.65 57.06 0.3M
2022-05-17 56.97 58.29 56.55 58.25 0.2M
2022-05-16 55.35 56.81 55.35 56.00 0.3M
2022-05-13 55.78 56.81 55.58 56.30 0.3M
2022-05-12 56.09 56.34 53.73 55.40 0.4M
2022-05-11 56.73 57.12 55.49 56.02 0.6M
2022-05-10 58.69 59.92 56.94 57.18 0.5M
2022-05-09 54.87 56.09 53.90 55.90 0.5M
2022-05-06 56.13 56.34 54.44 55.46 0.4M
2022-05-05 59.06 59.29 55.81 56.49 0.4M
2022-05-04 59.12 60.27 57.70 59.93 0.3M
2022-05-03 58.12 59.12 57.54 59.05 0.2M
2022-05-02 58.71 59.51 57.12 58.26 0.3M
2022-04-29 59.53 60.10 58.81 58.95 0.4M
2022-04-28 59.91 60.42 58.72 60.12 0.2M
2022-04-27 59.96 60.70 59.13 59.25 0.2M
2022-04-26 61.79 62.44 60.12 60.16 0.3M
2022-04-25 63.01 63.36 61.34 62.64 0.3M
2022-04-22 65.16 65.87 63.31 63.51 0.2M
2022-04-21 67.25 67.45 65.06 65.32 0.2M
2022-04-20 66.79 67.94 66.29 66.54 0.2M
2022-04-19 65.42 66.45 65.36 66.26 0.4M
2022-04-18 65.43 65.97 65.01 65.18 0.3M
2022-04-14 66.02 66.58 65.52 65.83 0.3M
2022-04-13 63.01 65.89 63.01 65.61 0.3M
2022-04-12 63.31 63.95 62.58 62.93 0.3M
2022-04-11 63.21 64.30 63.19 63.23 0.3M
2022-04-08 63.97 64.25 62.48 63.15 0.5M
2022-04-07 65.61 65.61 64.00 64.36 0.5M
2022-04-06 66.45 66.57 65.76 65.88 0.3M
2022-04-05 67.73 68.48 66.83 66.89 0.3M
2022-04-04 68.11 68.55 67.38 67.94 0.3M
2022-04-01 68.41 68.99 67.53 68.25 0.3M
2022-03-31 67.34 68.81 67.34 68.00 0.2M
2022-03-30 68.23 68.72 67.53 67.77 0.2M
2022-03-29 68.69 69.30 67.80 68.41 0.6M
2022-03-28 67.14 68.30 66.75 67.80 0.2M
2022-03-25 65.76 67.07 65.40 67.06 0.3M
2022-03-24 65.52 65.97 65.23 65.71 0.2M
2022-03-23 64.96 66.24 64.70 65.69 0.2M
2022-03-22 66.91 67.60 65.12 65.69 0.3M
2022-03-21 66.25 66.91 65.82 66.44 0.2M
2022-03-18 66.68 66.68 64.97 66.27 0.5M
2022-03-17 66.21 66.72 66.04 66.48 0.1M
2022-03-16 65.15 67.05 65.12 66.76 0.3M
2022-03-15 64.79 65.47 64.10 64.68 0.3M
2022-03-14 64.22 64.96 63.85 64.53 0.2M
2022-03-11 64.25 65.06 62.93 63.60 0.4M
2022-03-10 64.61 65.46 63.36 64.01 0.4M
2022-03-09 65.81 66.15 65.01 65.74 0.6M
2022-03-08 64.83 65.56 62.45 64.36 0.8M
2022-03-07 67.46 67.69 64.10 64.36 0.5M
2022-03-04 67.84 68.07 66.34 67.75 0.4M
2022-03-03 70.36 70.36 68.26 68.70 0.3M
2022-03-02 68.63 70.88 68.63 69.80 0.4M
2022-03-01 69.55 70.59 68.16 68.42 0.6M
2022-02-28 69.74 70.73 69.22 70.06 0.4M
2022-02-25 70.90 71.58 70.09 70.53 0.3M
2022-02-24 68.49 71.05 68.49 70.81 0.4M
2022-02-23 70.81 72.13 69.76 70.02 0.3M
2022-02-22 68.61 69.66 68.20 68.57 0.3M
2022-02-18 69.29 69.84 68.13 69.23 0.4M
2022-02-17 69.65 69.98 68.89 69.25 0.2M
2022-02-16 69.63 70.53 69.23 70.27 0.3M
2022-02-15 69.69 70.24 69.35 69.77 0.2M
2022-02-14 69.48 70.73 68.55 68.92 0.2M
2022-02-11 70.17 70.58 69.21 69.51 0.2M
2022-02-10 70.30 71.51 69.80 70.08 0.3M
2022-02-09 70.13 71.71 70.13 71.03 0.2M
2022-02-08 69.66 70.13 69.46 70.00 0.5M
2022-02-07 69.32 70.00 69.32 69.62 0.2M
2022-02-04 69.44 70.23 68.08 69.49 0.2M
2022-02-03 69.53 70.74 69.35 70.30 0.4M
2022-02-02 68.90 70.02 68.90 69.55 0.3M
2022-02-01 69.17 70.12 68.98 69.66 0.3M
2022-01-31 69.01 70.07 68.97 69.78 0.3M
2022-01-28 68.69 69.98 68.09 69.93 0.4M
2022-01-27 69.19 70.03 68.28 68.98 0.5M
2022-01-26 70.66 70.90 68.21 68.58 0.4M
2022-01-25 68.09 70.42 66.67 69.90 0.5M
2022-01-24 67.73 69.47 66.89 69.11 0.7M
2022-01-21 70.92 71.52 69.08 69.16 0.5M
2022-01-20 71.82 72.75 70.86 70.94 0.4M
2022-01-19 71.42 72.46 71.01 71.74 0.3M
2022-01-18 72.34 72.82 70.94 71.69 0.4M
2022-01-14 71.57 73.42 71.43 72.79 0.2M
2022-01-13 71.70 72.73 71.29 71.91 0.3M
2022-01-12 71.51 71.95 70.67 71.25 0.6M
2022-01-11 69.00 71.11 68.75 71.03 0.4M
2022-01-10 68.17 69.22 67.45 69.21 0.4M
2022-01-07 66.07 68.29 66.07 68.22 0.5M
2022-01-06 66.22 67.50 66.20 66.42 0.2M
2022-01-05 67.13 67.77 66.26 66.30 0.2M
2022-01-04 65.77 67.01 65.17 66.68 0.3M
2022-01-03 66.19 67.38 65.24 65.42 0.5M