British Smaller Companies Vct 2 Plc (BSC)

BSC
🏛️ イギリス →
51.00
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
2023-12-29 54.50 54.50 54.50 54.50 0.0M
2023-12-28 54.50 54.50 54.50 54.50 0.0M
2023-12-27 54.50 54.50 54.50 54.50 0.0M
2023-12-22 54.50 53.50 53.50 54.50 0.0M
2023-12-21 54.50 54.50 54.50 54.50 0.0M
2023-12-20 54.50 56.00 54.00 54.00 0.0M
2023-12-19 54.50 54.50 54.50 54.50 0.0M
2023-12-18 54.50 55.00 54.06 54.50 1.8M
2023-12-15 54.50 54.50 54.50 54.50 0.0M
2023-12-14 54.50 54.50 54.50 54.50 0.0M
2023-12-13 54.50 54.50 54.50 54.50 0.0M
2023-12-12 54.50 54.50 54.50 54.50 0.0M
2023-12-11 54.50 54.50 54.50 54.50 0.0M
2023-12-08 54.50 54.50 54.50 54.50 0.0M
2023-12-07 54.50 54.50 54.50 54.50 0.0M
2023-12-06 54.50 55.00 53.50 54.50 0.0M
2023-12-05 54.50 54.50 54.50 54.50 0.0M
2023-12-04 54.50 55.00 55.00 54.50 0.0M
2023-12-01 54.50 55.50 53.50 54.50 0.0M
2023-11-30 54.50 53.50 53.50 54.50 0.0M
2023-11-29 54.50 53.50 53.50 54.50 0.0M
2023-11-28 54.50 54.50 54.50 54.50 0.0M
2023-11-27 54.00 55.50 53.50 54.50 0.0M
2023-11-24 55.50 55.50 55.50 55.50 0.0M
2023-11-23 53.50 53.50 53.50 53.50 0.0M
2023-11-22 53.50 53.50 53.50 53.50 0.0M
2023-11-21 53.50 53.50 53.50 53.50 0.0M
2023-11-20 53.50 53.50 53.50 53.50 0.0M
2023-11-17 53.50 53.50 53.50 53.50 0.0M
2023-11-16 53.50 53.50 53.50 53.50 0.0M
2023-11-15 53.50 53.50 53.50 53.50 0.0M
2023-11-14 53.50 53.50 53.50 53.50 0.0M
2023-11-13 53.50 53.50 53.50 53.50 0.0M
2023-11-10 53.50 53.50 53.50 53.50 0.0M
2023-11-09 53.50 53.50 53.50 53.50 0.0M
2023-11-08 53.50 53.50 53.50 53.50 0.0M
2023-11-07 53.50 54.50 54.50 53.50 0.0M
2023-11-06 53.50 53.50 53.50 53.50 0.0M
2023-11-03 53.50 54.50 54.50 53.50 0.0M
2023-11-02 53.50 53.50 53.50 53.50 0.0M
2023-11-01 53.50 53.50 53.50 53.50 0.0M
2023-10-31 53.50 53.50 53.50 53.50 0.0M
2023-10-30 53.50 53.50 53.50 53.50 0.0M
2023-10-27 53.50 53.50 53.50 53.50 0.0M
2023-10-26 53.50 53.50 53.50 53.50 0.0M
2023-10-25 53.50 53.50 53.50 53.50 0.0M
2023-10-24 53.50 53.50 53.50 53.50 0.0M
2023-10-23 53.50 53.50 53.50 53.50 0.0M
2023-10-20 53.50 53.50 53.50 53.50 0.0M
2023-10-19 53.50 53.50 53.50 53.50 0.0M
2023-10-18 53.50 53.50 53.50 53.50 0.0M
2023-10-17 53.50 53.50 53.50 53.50 0.0M
2023-10-16 53.50 53.50 53.50 53.50 0.0M
2023-10-13 53.50 54.50 52.50 53.50 0.0M
2023-10-12 53.50 53.50 53.50 53.50 0.0M
2023-10-11 53.50 53.50 53.50 53.50 0.0M
2023-10-10 53.50 52.50 52.50 53.50 0.0M
2023-10-09 53.50 53.50 53.50 53.50 0.0M
2023-10-06 55.50 55.50 55.50 55.50 0.0M
2023-10-05 55.50 55.50 55.50 55.50 0.0M
2023-10-04 55.50 55.50 55.50 55.50 0.0M
2023-10-03 55.50 56.50 54.50 55.50 0.0M
2023-10-02 55.50 54.50 54.50 55.50 0.0M
2023-09-29 55.50 54.50 54.50 55.50 0.0M
2023-09-28 55.50 55.50 55.50 55.50 0.0M
2023-09-27 55.50 56.50 54.50 55.50 0.0M
2023-09-26 55.50 55.50 55.50 55.50 0.0M
2023-09-25 55.50 56.50 55.05 55.50 1.8M
2023-09-22 55.50 56.50 56.50 56.50 0.0M
2023-09-21 55.50 55.50 55.50 55.50 0.0M
2023-09-20 55.50 55.50 55.50 55.50 0.0M
2023-09-19 55.50 56.50 54.50 55.50 0.0M
2023-09-18 55.50 55.50 55.50 55.50 0.0M
2023-09-15 55.50 55.50 55.50 55.50 0.0M
2023-09-14 55.50 55.50 55.50 55.50 0.0M
2023-09-13 55.50 55.50 55.50 55.50 0.0M
2023-09-12 56.00 57.00 57.00 56.00 0.0M
2023-09-11 56.00 56.00 56.00 56.00 0.0M
2023-09-08 56.00 56.00 56.00 56.00 0.0M
2023-09-07 56.00 56.00 56.00 56.00 0.0M
2023-09-06 56.00 57.00 57.00 56.00 0.0M
2023-09-05 56.00 56.00 56.00 56.00 0.0M
2023-09-04 56.00 57.00 57.00 56.00 0.0M
2023-09-01 56.00 57.00 57.00 56.00 0.0M
2023-08-31 56.00 56.00 56.00 56.00 0.0M
2023-08-30 56.00 57.00 57.00 56.00 0.0M
2023-08-29 56.00 56.00 56.00 56.00 0.0M
2023-08-25 56.00 56.00 56.00 56.00 0.0M
2023-08-24 56.00 56.00 56.00 56.00 0.0M
2023-08-23 56.00 56.00 56.00 56.00 0.0M
2023-08-22 56.00 57.00 57.00 56.00 0.0M
2023-08-21 56.00 56.00 56.00 56.00 0.0M
2023-08-18 56.00 56.00 56.00 56.00 0.0M
2023-08-17 56.00 56.00 56.00 56.00 0.0M
2023-08-16 56.00 56.00 56.00 56.00 0.0M
2023-08-15 56.00 56.00 56.00 56.00 0.0M
2023-08-14 56.00 56.00 56.00 56.00 0.0M
2023-08-11 56.00 56.00 56.00 56.00 0.0M
2023-08-10 56.00 56.00 56.00 56.00 0.0M
2023-08-09 56.00 56.00 56.00 56.00 0.0M
2023-08-08 56.00 56.00 56.00 56.00 0.0M
2023-08-07 56.00 57.00 55.00 57.00 0.0M
2023-08-04 56.00 56.00 56.00 56.00 0.0M
2023-08-03 56.00 56.00 56.00 56.00 0.0M
2023-08-02 56.00 57.00 57.00 56.00 0.0M
2023-08-01 56.00 57.00 57.00 56.00 0.0M
2023-07-31 56.00 56.00 56.00 56.00 0.0M
2023-07-28 56.00 56.00 56.00 56.00 0.0M
2023-07-27 56.00 57.00 55.00 55.00 0.0M
2023-07-26 56.00 56.00 56.00 56.00 0.0M
2023-07-25 56.00 56.00 56.00 56.00 0.0M
2023-07-24 56.00 56.00 56.00 56.00 0.0M
2023-07-21 56.00 56.00 56.00 56.00 0.0M
2023-07-20 56.00 56.00 56.00 56.00 0.0M
2023-07-19 56.00 57.00 55.00 56.00 0.0M
2023-07-18 56.00 56.00 56.00 56.00 0.0M
2023-07-17 56.00 56.00 56.00 56.00 0.0M
2023-07-14 56.00 56.00 56.00 56.00 0.0M
2023-07-13 56.00 56.00 56.00 56.00 0.0M
2023-07-12 56.00 56.00 56.00 56.00 0.0M
2023-07-11 56.00 56.00 56.00 56.00 0.0M
2023-07-10 56.00 56.00 56.00 56.00 0.0M
2023-07-07 56.00 56.00 56.00 56.00 0.0M
2023-07-06 56.00 57.00 57.00 56.00 0.0M
2023-07-05 56.00 56.00 56.00 56.00 0.0M
2023-07-04 56.00 55.00 55.00 56.00 0.0M
2023-07-03 56.00 57.00 55.00 56.00 0.0M
2023-06-30 56.00 56.00 56.00 56.00 0.0M
2023-06-29 56.00 56.00 56.00 56.00 0.0M
2023-06-28 55.50 56.50 56.50 55.50 0.0M
2023-06-27 55.50 56.50 56.50 55.50 0.0M
2023-06-26 55.50 55.53 55.53 55.50 0.6M
2023-06-23 55.50 55.50 55.50 55.50 0.0M
2023-06-22 55.50 56.50 56.00 55.50 0.0M
2023-06-21 55.50 55.50 55.50 55.50 0.0M
2023-06-20 55.50 55.50 55.50 55.50 0.0M
2023-06-19 55.50 55.50 55.50 55.50 0.0M
2023-06-16 54.50 56.00 56.00 55.50 0.0M
2023-06-15 54.50 54.50 54.50 54.50 0.0M
2023-06-14 54.50 56.50 56.50 56.50 0.0M
2023-06-13 54.50 54.50 54.50 54.50 0.0M
2023-06-12 54.50 54.50 54.50 54.50 0.0M
2023-06-09 54.50 53.50 53.50 54.50 0.0M
2023-06-08 54.50 54.50 54.50 54.50 0.0M
2023-06-07 54.50 53.50 53.50 54.50 0.0M
2023-06-06 54.50 53.50 53.50 54.50 0.0M
2023-06-05 54.50 55.50 53.50 54.50 0.0M
2023-06-02 54.50 54.50 54.50 54.50 0.0M
2023-06-01 54.50 54.50 54.50 54.50 0.0M
2023-05-31 54.50 55.50 55.50 54.50 0.0M
2023-05-30 54.50 54.50 54.50 54.50 0.0M
2023-05-26 54.50 55.50 53.50 54.50 0.0M
2023-05-25 54.50 54.50 54.50 54.50 0.0M
2023-05-24 54.50 54.50 54.50 54.50 0.0M
2023-05-23 54.50 54.50 54.50 54.50 0.0M
2023-05-22 54.50 53.50 53.50 54.50 0.0M
2023-05-19 54.50 54.50 54.50 54.50 0.0M
2023-05-18 54.50 54.50 54.50 54.50 0.0M
2023-05-17 54.50 54.50 54.50 54.50 0.0M
2023-05-16 54.50 54.50 54.50 54.50 0.0M
2023-05-15 54.50 54.50 54.50 54.50 0.0M
2023-05-12 54.50 54.50 54.50 54.50 0.0M
2023-05-11 54.50 55.50 55.50 54.50 0.0M
2023-05-10 56.00 55.00 55.00 56.00 0.0M
2023-05-09 56.00 56.00 56.00 56.00 0.0M
2023-05-05 56.00 56.00 56.00 56.00 0.0M
2023-05-04 56.00 55.00 55.00 56.00 0.0M
2023-05-03 56.00 56.00 56.00 56.00 0.0M
2023-05-02 56.00 56.00 56.00 56.00 0.0M
2023-04-28 56.00 56.00 56.00 56.00 0.0M
2023-04-27 56.00 57.00 57.00 56.00 0.0M
2023-04-26 56.00 56.00 56.00 56.00 0.0M
2023-04-25 56.00 56.00 56.00 56.00 0.0M
2023-04-24 56.00 56.00 56.00 56.00 0.0M
2023-04-21 56.00 56.00 56.00 56.00 0.0M
2023-04-20 56.00 56.00 56.00 56.00 0.0M
2023-04-19 56.00 56.00 56.00 56.00 0.0M
2023-04-18 56.00 56.00 56.00 56.00 0.0M
2023-04-17 56.00 56.00 56.00 56.00 0.0M
2023-04-14 56.00 56.00 56.00 56.00 0.0M
2023-04-13 56.00 56.00 56.00 56.00 0.0M
2023-04-12 56.00 56.00 56.00 56.00 0.0M
2023-04-11 56.00 57.00 55.00 55.00 0.0M
2023-04-06 56.00 56.00 56.00 56.00 0.0M
2023-04-05 56.00 56.00 56.00 56.00 0.0M
2023-04-04 56.00 57.00 55.00 56.00 0.0M
2023-04-03 56.00 56.00 56.00 56.00 0.0M
2023-03-31 56.00 56.00 56.00 56.00 0.0M
2023-03-30 56.00 57.00 57.00 56.00 0.0M
2023-03-29 56.00 56.00 56.00 56.00 0.0M
2023-03-28 56.00 56.38 56.38 56.00 1.1M
2023-03-27 56.00 57.00 55.00 56.00 0.0M
2023-03-24 56.00 55.00 55.00 56.00 0.0M
2023-03-23 56.00 55.00 55.00 56.00 0.0M
2023-03-22 56.00 55.00 55.00 56.00 0.0M
2023-03-21 56.00 55.00 55.00 56.00 0.0M
2023-03-20 54.00 57.00 57.00 56.00 0.0M
2023-03-17 54.00 54.00 54.00 54.00 0.0M
2023-03-16 54.00 54.00 54.00 54.00 0.0M
2023-03-15 54.00 55.00 55.00 54.00 0.0M
2023-03-14 54.00 54.00 54.00 54.00 0.0M
2023-03-13 54.00 54.00 54.00 54.00 0.0M
2023-03-10 54.00 54.00 54.00 54.00 0.0M
2023-03-09 54.00 53.00 53.00 54.00 0.0M
2023-03-08 54.00 54.00 54.00 54.00 0.0M
2023-03-07 54.00 55.00 55.00 54.00 0.0M
2023-03-06 54.00 54.00 54.00 54.00 0.0M
2023-03-03 54.00 54.00 54.00 54.00 0.0M
2023-03-02 54.00 54.00 54.00 54.00 0.0M
2023-03-01 54.00 54.00 54.00 54.00 0.0M
2023-02-28 54.00 54.00 54.00 54.00 0.0M
2023-02-27 54.00 54.00 54.00 54.00 0.0M
2023-02-24 54.00 54.00 54.00 54.00 0.0M
2023-02-23 54.00 55.00 55.00 54.00 0.0M
2023-02-22 54.00 54.00 54.00 54.00 0.0M
2023-02-21 54.00 55.00 55.00 55.00 0.0M
2023-02-20 54.00 55.00 53.00 54.00 0.0M
2023-02-17 54.00 54.00 54.00 54.00 0.0M
2023-02-16 54.00 53.00 53.00 54.00 0.0M
2023-02-15 54.00 55.00 55.00 54.00 0.0M
2023-02-14 54.00 55.00 55.00 54.00 0.0M
2023-02-13 54.00 54.00 54.00 54.00 0.0M
2023-02-10 54.00 54.00 54.00 54.00 0.0M
2023-02-09 54.00 54.00 54.00 54.00 0.0M
2023-02-08 54.00 54.00 54.00 54.00 0.0M
2023-02-07 54.00 54.00 54.00 54.00 0.0M
2023-02-06 54.00 55.00 55.00 54.00 0.0M
2023-02-03 54.00 54.00 54.00 54.00 0.0M
2023-02-02 54.00 55.00 55.00 54.00 0.0M
2023-02-01 54.00 54.00 54.00 54.00 0.0M
2023-01-31 54.00 54.00 54.00 54.00 0.0M
2023-01-30 54.00 54.00 54.00 54.00 0.0M
2023-01-27 54.00 54.00 54.00 54.00 0.0M
2023-01-26 54.00 54.00 54.00 54.00 0.0M
2023-01-25 54.00 54.00 54.00 54.00 0.0M
2023-01-24 54.00 55.00 55.00 54.00 0.0M
2023-01-23 54.00 55.00 55.00 54.00 0.0M
2023-01-20 54.00 55.00 53.00 54.00 0.0M
2023-01-19 54.00 53.00 53.00 54.00 0.0M
2023-01-18 54.00 54.00 54.00 54.00 0.0M
2023-01-17 54.00 54.00 54.00 54.00 0.0M
2023-01-16 54.00 54.00 54.00 54.00 0.0M
2023-01-13 54.00 55.00 55.00 54.00 0.0M
2023-01-12 54.00 54.00 54.00 54.00 0.0M
2023-01-11 54.00 54.00 54.00 54.00 0.0M
2023-01-10 54.00 54.00 54.00 54.00 0.0M
2023-01-09 54.00 54.00 54.00 54.00 0.0M
2023-01-06 54.00 54.00 54.00 54.00 0.0M
2023-01-05 54.00 54.00 54.00 54.00 0.0M
2023-01-04 54.00 54.00 54.00 54.00 0.0M
2023-01-03 54.00 55.00 55.00 54.00 0.0M