British Smaller Companies Vct Plc (BSV)

BSV
🏛️ イギリス →
75.50
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 77.00 77.00 77.00 77.00 0.0M
2023-12-28 77.00 77.00 77.00 77.00 0.0M
2023-12-27 77.00 77.00 77.00 77.00 0.0M
2023-12-22 77.00 77.00 77.00 77.00 0.0M
2023-12-21 77.00 77.00 77.00 77.00 0.0M
2023-12-20 77.00 77.00 77.00 77.00 0.0M
2023-12-19 77.00 77.00 77.00 77.00 0.0M
2023-12-18 77.00 78.00 76.38 77.00 1.8M
2023-12-15 77.00 77.00 77.00 77.00 0.0M
2023-12-14 77.00 77.00 77.00 77.00 0.0M
2023-12-13 77.00 75.50 75.50 77.00 0.0M
2023-12-12 77.00 78.50 78.50 77.00 0.0M
2023-12-11 77.00 77.00 77.00 77.00 0.0M
2023-12-08 77.00 78.50 75.50 77.00 0.0M
2023-12-07 77.00 78.00 75.50 77.00 0.0M
2023-12-06 77.00 75.50 75.50 75.50 0.0M
2023-12-05 77.00 77.00 77.00 77.00 0.0M
2023-12-04 77.00 75.50 75.50 77.00 0.0M
2023-12-01 77.00 75.50 75.50 77.00 0.0M
2023-11-30 77.00 75.50 75.50 77.00 0.0M
2023-11-29 77.00 78.00 75.50 77.00 0.0M
2023-11-28 77.00 77.00 77.00 77.00 0.0M
2023-11-27 77.00 75.50 75.50 77.00 0.0M
2023-11-24 78.50 77.00 77.00 78.50 0.0M
2023-11-23 76.00 76.00 76.00 76.00 0.0M
2023-11-22 76.00 76.00 76.00 76.00 0.0M
2023-11-21 76.00 76.00 76.00 76.00 0.0M
2023-11-20 76.00 77.50 77.50 76.00 0.0M
2023-11-17 76.00 76.00 76.00 76.00 0.0M
2023-11-16 76.00 74.50 74.50 76.00 0.0M
2023-11-15 76.00 76.00 76.00 76.00 0.0M
2023-11-14 76.00 76.00 76.00 76.00 0.0M
2023-11-13 76.00 74.50 74.50 76.00 0.0M
2023-11-10 76.00 76.00 76.00 76.00 0.0M
2023-11-09 76.00 77.50 77.50 76.00 0.0M
2023-11-08 78.00 78.00 78.00 78.00 0.0M
2023-11-07 78.00 78.00 78.00 78.00 0.0M
2023-11-06 78.00 78.00 78.00 78.00 0.0M
2023-11-03 78.00 78.00 78.00 78.00 0.0M
2023-11-02 78.00 78.00 78.00 78.00 0.0M
2023-11-01 78.00 78.00 78.00 78.00 0.0M
2023-10-31 78.00 78.00 78.00 78.00 0.0M
2023-10-30 78.00 76.50 76.50 78.00 0.0M
2023-10-27 78.00 78.00 78.00 78.00 0.0M
2023-10-26 78.00 78.00 78.00 78.00 0.0M
2023-10-25 78.00 78.00 78.00 78.00 0.0M
2023-10-24 78.00 76.50 76.50 78.00 0.0M
2023-10-23 78.00 79.50 79.50 78.00 0.0M
2023-10-20 78.00 78.00 78.00 78.00 0.0M
2023-10-19 78.00 78.00 78.00 78.00 0.0M
2023-10-18 78.00 78.00 78.00 78.00 0.0M
2023-10-17 78.00 76.50 76.50 78.00 0.0M
2023-10-16 78.00 79.50 76.50 78.00 0.0M
2023-10-13 78.00 76.50 76.50 78.00 0.0M
2023-10-12 78.00 78.00 78.00 78.00 0.0M
2023-10-11 78.00 78.00 78.00 78.00 0.0M
2023-10-10 78.00 76.50 75.00 78.00 0.0M
2023-10-09 78.00 79.50 76.50 78.00 0.0M
2023-10-06 78.00 78.00 78.00 78.00 0.0M
2023-10-05 78.00 78.00 78.00 78.00 0.0M
2023-10-04 78.00 78.00 78.00 78.00 0.0M
2023-10-03 78.00 78.00 78.00 78.00 0.0M
2023-10-02 78.00 78.00 78.00 78.00 0.0M
2023-09-29 78.00 78.00 78.00 78.00 0.0M
2023-09-28 78.00 78.00 78.00 78.00 0.0M
2023-09-27 78.00 78.00 78.00 78.00 0.0M
2023-09-26 78.00 78.00 78.00 78.00 0.0M
2023-09-25 78.00 79.50 77.62 78.00 2.1M
2023-09-22 78.00 79.50 79.50 79.50 0.0M
2023-09-21 78.00 78.00 78.00 78.00 0.0M
2023-09-20 78.00 78.00 78.00 78.00 0.0M
2023-09-19 78.00 78.00 78.00 78.00 0.0M
2023-09-18 78.00 76.50 76.50 78.00 0.0M
2023-09-15 78.00 78.00 78.00 78.00 0.0M
2023-09-14 78.00 78.00 78.00 78.00 0.0M
2023-09-13 78.00 79.50 79.50 78.00 0.0M
2023-09-12 78.00 79.50 79.50 78.00 0.0M
2023-09-11 78.00 78.00 78.00 78.00 0.0M
2023-09-08 78.00 79.50 76.50 78.00 0.0M
2023-09-07 78.00 78.00 78.00 78.00 0.0M
2023-09-06 78.00 78.00 78.00 78.00 0.0M
2023-09-05 78.00 78.00 78.00 78.00 0.0M
2023-09-04 78.00 78.00 78.00 78.00 0.0M
2023-09-01 78.00 78.00 78.00 78.00 0.0M
2023-08-31 78.00 76.50 76.50 78.00 0.0M
2023-08-30 78.00 78.00 78.00 78.00 0.0M
2023-08-29 78.00 79.50 79.50 78.00 0.0M
2023-08-25 78.00 78.00 78.00 78.00 0.0M
2023-08-24 78.00 78.00 78.00 78.00 0.0M
2023-08-23 78.00 78.00 78.00 78.00 0.0M
2023-08-22 78.00 79.50 76.50 78.00 0.0M
2023-08-21 78.00 78.00 78.00 78.00 0.0M
2023-08-18 78.00 78.00 78.00 78.00 0.0M
2023-08-17 78.00 78.00 78.00 78.00 0.0M
2023-08-16 78.00 78.00 78.00 78.00 0.0M
2023-08-15 78.00 78.00 78.00 78.00 0.0M
2023-08-14 78.00 78.00 78.00 78.00 0.0M
2023-08-11 78.00 78.00 78.00 78.00 0.0M
2023-08-10 78.00 79.50 79.50 78.00 0.0M
2023-08-09 78.00 78.00 78.00 78.00 0.0M
2023-08-08 78.00 78.00 78.00 78.00 0.0M
2023-08-07 78.00 79.50 79.50 78.00 0.0M
2023-08-04 78.00 79.50 79.50 78.00 0.0M
2023-08-03 78.00 78.00 78.00 78.00 0.0M
2023-08-02 78.00 79.50 76.50 78.00 0.0M
2023-08-01 78.00 79.50 79.50 78.00 0.0M
2023-07-31 78.00 78.00 78.00 78.00 0.0M
2023-07-28 78.00 79.50 76.50 78.00 0.0M
2023-07-27 78.00 79.50 79.50 78.00 0.0M
2023-07-26 78.00 78.00 78.00 78.00 0.0M
2023-07-25 78.00 78.00 78.00 78.00 0.0M
2023-07-24 78.00 78.00 78.00 78.00 0.0M
2023-07-21 78.00 78.00 78.00 78.00 0.0M
2023-07-20 78.00 78.00 78.00 78.00 0.0M
2023-07-19 78.00 78.00 78.00 78.00 0.0M
2023-07-18 78.00 78.00 78.00 78.00 0.0M
2023-07-17 78.00 78.00 78.00 78.00 0.0M
2023-07-14 78.00 78.00 78.00 78.00 0.0M
2023-07-13 78.00 78.00 78.00 78.00 0.0M
2023-07-12 78.00 78.00 78.00 78.00 0.0M
2023-07-11 78.00 79.50 76.50 78.00 0.0M
2023-07-10 78.00 78.00 78.00 78.00 0.0M
2023-07-07 78.00 78.00 78.00 78.00 0.0M
2023-07-06 78.00 78.00 78.00 78.00 0.0M
2023-07-05 78.00 78.00 78.00 78.00 0.0M
2023-07-04 78.00 78.00 78.00 78.00 0.0M
2023-07-03 78.00 78.00 78.00 78.00 0.0M
2023-06-30 78.00 78.00 78.00 78.00 0.0M
2023-06-29 78.00 78.00 78.00 78.00 0.0M
2023-06-28 79.50 79.50 79.50 79.50 0.0M
2023-06-27 79.50 79.50 79.50 79.50 0.0M
2023-06-26 79.50 80.02 79.52 79.50 0.9M
2023-06-23 79.50 79.50 79.50 79.50 0.0M
2023-06-22 79.50 81.00 81.00 79.50 0.0M
2023-06-21 79.50 78.00 78.00 79.50 0.0M
2023-06-20 79.50 79.50 79.50 79.50 0.0M
2023-06-19 79.50 79.50 79.50 79.50 0.0M
2023-06-16 78.00 80.50 80.50 79.50 0.0M
2023-06-15 78.00 79.50 79.50 78.00 0.0M
2023-06-14 78.00 79.50 79.50 78.00 0.0M
2023-06-13 78.00 79.50 76.50 78.00 0.0M
2023-06-12 78.00 79.50 76.50 78.00 0.0M
2023-06-09 78.00 79.50 79.50 78.00 0.0M
2023-06-08 78.00 78.00 78.00 78.00 0.0M
2023-06-07 78.00 79.50 79.50 78.00 0.0M
2023-06-06 78.00 78.00 78.00 78.00 0.0M
2023-06-05 78.00 78.00 78.00 78.00 0.0M
2023-06-02 78.00 76.50 76.50 78.00 0.0M
2023-06-01 78.00 79.50 79.50 78.00 0.0M
2023-05-31 78.00 79.50 79.50 78.00 0.0M
2023-05-30 78.00 78.00 78.00 78.00 0.0M
2023-05-26 78.00 78.00 78.00 78.00 0.0M
2023-05-25 78.00 78.00 78.00 78.00 0.0M
2023-05-24 78.00 78.00 78.00 78.00 0.0M
2023-05-23 78.00 78.00 78.00 78.00 0.0M
2023-05-22 53.50 53.50 53.50 78.00 0.0M
2023-05-19 78.00 78.00 78.00 78.00 0.0M
2023-05-18 78.00 78.00 78.00 78.00 0.0M
2023-05-17 78.00 78.00 78.00 78.00 0.0M
2023-05-16 78.00 78.00 78.00 78.00 0.0M
2023-05-15 78.00 78.00 78.00 78.00 0.0M
2023-05-12 78.00 78.00 78.00 78.00 0.0M
2023-05-11 78.00 78.00 78.00 78.00 0.0M
2023-05-10 78.00 76.50 76.50 78.00 0.0M
2023-05-09 78.00 78.00 78.00 78.00 0.0M
2023-05-05 78.00 78.00 78.00 78.00 0.0M
2023-05-04 78.00 78.00 78.00 78.00 0.0M
2023-05-03 78.00 78.00 78.00 78.00 0.0M
2023-05-02 78.00 76.50 76.50 78.00 0.0M
2023-04-28 78.00 78.00 78.00 78.00 0.0M
2023-04-27 78.00 78.00 78.00 78.00 0.0M
2023-04-26 78.00 78.00 78.00 78.00 0.0M
2023-04-25 78.00 78.00 78.00 78.00 0.0M
2023-04-24 78.00 78.00 78.00 78.00 0.0M
2023-04-21 78.00 78.00 78.00 78.00 0.0M
2023-04-20 78.00 78.00 78.00 78.00 0.0M
2023-04-19 78.00 78.00 78.00 78.00 0.0M
2023-04-18 78.00 78.00 78.00 78.00 0.0M
2023-04-17 78.00 79.50 79.50 78.00 0.0M
2023-04-14 78.00 78.00 78.00 78.00 0.0M
2023-04-13 78.00 76.50 76.50 78.00 0.0M
2023-04-12 78.00 76.50 76.50 78.00 0.0M
2023-04-11 78.00 79.50 79.50 78.00 0.0M
2023-04-06 78.00 78.00 78.00 78.00 0.0M
2023-04-05 78.00 78.00 78.00 78.00 0.0M
2023-04-04 78.00 79.50 79.50 78.00 0.0M
2023-04-03 78.00 78.00 78.00 78.00 0.0M
2023-03-31 78.00 78.00 78.00 78.00 0.0M
2023-03-30 78.00 78.00 78.00 78.00 0.0M
2023-03-29 78.00 78.00 78.00 78.00 0.0M
2023-03-28 78.00 79.50 78.66 78.00 2.5M
2023-03-27 78.00 79.50 79.50 78.00 0.0M
2023-03-24 78.00 76.50 76.50 78.00 0.0M
2023-03-23 78.00 79.50 76.50 78.00 0.0M
2023-03-22 78.00 79.50 79.50 78.00 0.0M
2023-03-21 78.00 76.50 76.50 78.00 0.0M
2023-03-20 74.50 72.00 72.00 72.00 0.0M
2023-03-17 74.50 74.50 74.50 74.50 0.0M
2023-03-16 74.50 74.50 74.50 74.50 0.0M
2023-03-15 74.50 74.50 74.50 74.50 0.0M
2023-03-14 74.50 76.00 76.00 74.50 0.0M
2023-03-13 74.50 76.00 76.00 74.50 0.0M
2023-03-10 74.50 73.00 73.00 74.50 0.0M
2023-03-09 74.50 76.00 76.00 74.50 0.0M
2023-03-08 74.50 76.00 76.00 74.50 0.0M
2023-03-07 74.50 76.00 72.00 74.50 0.0M
2023-03-06 74.50 72.00 72.00 74.50 0.0M
2023-03-03 74.50 74.50 74.50 74.50 0.0M
2023-03-02 74.50 74.50 74.50 74.50 0.0M
2023-03-01 74.50 74.50 74.50 74.50 0.0M
2023-02-28 74.50 76.00 76.00 74.50 0.0M
2023-02-27 74.50 74.50 74.50 74.50 0.0M
2023-02-24 74.50 74.50 74.50 74.50 0.0M
2023-02-23 74.50 74.50 74.50 74.50 0.0M
2023-02-22 74.50 74.50 74.50 74.50 0.0M
2023-02-21 74.50 72.50 72.50 72.50 0.0M
2023-02-20 74.50 76.00 73.00 74.50 0.0M
2023-02-17 74.50 74.50 74.50 74.50 0.0M
2023-02-16 74.50 74.50 74.50 74.50 0.0M
2023-02-15 74.50 74.50 74.50 74.50 0.0M
2023-02-14 74.50 76.00 76.00 74.50 0.0M
2023-02-13 74.50 76.00 76.00 74.50 0.0M
2023-02-10 74.50 74.50 74.50 74.50 0.0M
2023-02-09 74.50 74.50 74.50 74.50 0.0M
2023-02-08 74.50 74.50 74.50 74.50 0.0M
2023-02-07 74.50 74.50 74.50 74.50 0.0M
2023-02-06 74.50 74.50 74.50 74.50 0.0M
2023-02-03 74.50 74.50 74.50 74.50 0.0M
2023-02-02 74.50 74.50 74.50 74.50 0.0M
2023-02-01 74.50 74.50 74.50 74.50 0.0M
2023-01-31 74.50 74.50 74.50 74.50 0.0M
2023-01-30 74.50 76.00 76.00 74.50 0.0M
2023-01-27 74.50 74.50 74.50 74.50 0.0M
2023-01-26 74.50 74.50 74.50 74.50 0.0M
2023-01-25 74.50 74.50 74.50 74.50 0.0M
2023-01-24 74.50 76.00 73.00 74.50 0.0M
2023-01-23 74.50 76.00 73.00 74.50 0.0M
2023-01-20 74.50 74.50 74.50 74.50 0.0M
2023-01-19 74.50 74.50 74.50 74.50 0.0M
2023-01-18 74.50 76.00 76.00 74.50 0.0M
2023-01-17 74.50 74.50 74.50 74.50 0.0M
2023-01-16 74.50 74.50 74.50 74.50 0.0M
2023-01-13 74.50 76.00 76.00 74.50 0.0M
2023-01-12 74.50 74.50 74.50 74.50 0.0M
2023-01-11 74.50 74.50 74.50 74.50 0.0M
2023-01-10 74.50 74.50 74.50 74.50 0.0M
2023-01-09 74.50 74.50 74.50 74.50 0.0M
2023-01-06 74.50 74.50 74.50 74.50 0.0M
2023-01-05 75.00 76.00 73.00 74.50 0.0M
2023-01-04 75.00 75.00 75.00 75.00 0.0M
2023-01-03 75.00 76.50 76.50 75.00 0.0M