Comparing Back to the side-by-side chart ↗
Birchcliff Energy Ltd.（BIR.TO）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.67 | 6.82 | 6.63 | 6.80 | +2.56% | 1,340,399 |
| 2026-10-15 | 6.59 | 6.70 | 6.47 | 6.63 | +0.61% | 1,171,000 |
| 2026-10-14 | 6.73 | 6.74 | 6.56 | 6.59 | -1.64% | 985,900 |
| 2026-10-13 | 6.65 | 6.73 | 6.65 | 6.70 | +1.06% | 804,600 |
| 2026-10-09 | 6.60 | 6.72 | 6.60 | 6.63 | -1.04% | 715,600 |
| 2026-10-08 | 6.69 | 6.77 | 6.60 | 6.70 | +1.36% | 1,279,700 |
| 2026-10-07 | 6.71 | 6.76 | 6.49 | 6.61 | -1.34% | 1,167,800 |
| 2026-10-06 | 6.45 | 6.80 | 6.45 | 6.70 | +3.40% | 1,822,400 |
| 2026-10-05 | 6.27 | 6.52 | 6.25 | 6.48 | +2.69% | 2,615,000 |
| 2026-10-02 | 6.14 | 6.33 | 6.13 | 6.31 | +1.94% | 1,029,300 |
| 2026-10-01 | 6.16 | 6.26 | 6.12 | 6.19 | -0.16% | 1,356,900 |
| 2026-09-30 | 6.10 | 6.26 | 6.09 | 6.20 | +1.81% | 1,978,400 |
| 2026-09-29 | 6.18 | 6.20 | 6.06 | 6.09 | -1.93% | 1,848,000 |
| 2026-09-28 | 6.39 | 6.44 | 6.21 | 6.21 | -1.43% | 2,485,500 |
| 2026-09-25 | 6.25 | 6.31 | 6.21 | 6.30 | -0.16% | 802,900 |
| 2026-09-24 | 6.26 | 6.34 | 6.24 | 6.31 | +1.45% | 1,733,700 |
| 2026-09-23 | 6.21 | 6.27 | 6.19 | 6.22 | +0.48% | 1,475,800 |
| 2026-09-22 | 6.14 | 6.25 | 6.12 | 6.19 | +0.16% | 1,726,300 |
| 2026-09-21 | 6.26 | 6.31 | 6.12 | 6.18 | -1.75% | 1,462,000 |
| 2026-09-18 | 6.30 | 6.32 | 6.25 | 6.29 | +0.00% | 1,432,500 |
| 2026-09-17 | 6.18 | 6.32 | 6.18 | 6.29 | +0.80% | 1,062,600 |
| 2026-09-16 | 6.44 | 6.47 | 6.18 | 6.24 | -4.59% | 3,427,600 |
| 2026-09-15 | 6.42 | 6.60 | 6.40 | 6.54 | +2.35% | 1,379,400 |
| 2026-09-14 | 6.36 | 6.43 | 6.33 | 6.39 | +1.11% | 1,112,900 |
| 2026-09-11 | 6.37 | 6.40 | 6.29 | 6.32 | -1.10% | 1,056,900 |
| 2026-09-10 | 6.41 | 6.48 | 6.32 | 6.39 | +0.63% | 1,282,400 |
| 2026-09-09 | 6.49 | 6.53 | 6.19 | 6.35 | -1.85% | 2,167,700 |
| 2026-09-08 | 6.56 | 6.60 | 6.44 | 6.47 | -0.46% | 653,800 |
| 2026-09-04 | 6.50 | 6.51 | 6.39 | 6.50 | -0.15% | 753,300 |
| 2026-09-03 | 6.60 | 6.62 | 6.49 | 6.51 | -1.51% | 1,522,800 |
| 2026-09-02 | 6.62 | 6.69 | 6.58 | 6.61 | -0.30% | 843,800 |
| 2026-09-01 | 6.60 | 6.63 | 6.54 | 6.63 | +1.53% | 1,114,100 |
| 2026-08-31 | 6.58 | 6.62 | 6.49 | 6.53 | +0.77% | 1,119,500 |
| 2026-08-28 | 6.45 | 6.52 | 6.41 | 6.48 | +0.47% | 1,356,900 |
| 2026-08-27 | 6.31 | 6.45 | 6.27 | 6.45 | +2.06% | 1,321,900 |
| 2026-08-26 | 6.28 | 6.39 | 6.25 | 6.32 | +0.00% | 1,048,500 |
| 2026-08-25 | 6.29 | 6.35 | 6.25 | 6.32 | -0.94% | 972,700 |
| 2026-08-24 | 6.45 | 6.45 | 6.32 | 6.38 | -0.93% | 1,107,000 |
| 2026-08-21 | 6.40 | 6.53 | 6.35 | 6.44 | +0.63% | 2,378,000 |
| 2026-08-20 | 6.41 | 6.46 | 6.35 | 6.40 | +0.95% | 1,169,000 |
| 2026-08-19 | 6.44 | 6.46 | 6.32 | 6.34 | -0.94% | 855,900 |
| 2026-08-18 | 6.45 | 6.48 | 6.39 | 6.40 | +0.16% | 779,500 |
| 2026-08-17 | 6.40 | 6.46 | 6.36 | 6.39 | +0.00% | 943,300 |
| 2026-08-14 | 6.47 | 6.51 | 6.33 | 6.39 | -1.24% | 809,700 |
| 2026-08-13 | 6.41 | 6.60 | 6.35 | 6.47 | +1.41% | 1,417,000 |
| 2026-08-12 | 6.39 | 6.42 | 6.35 | 6.38 | -0.47% | 663,300 |
| 2026-08-11 | 6.36 | 6.46 | 6.35 | 6.41 | +1.10% | 842,500 |
| 2026-08-10 | 6.32 | 6.40 | 6.32 | 6.34 | +1.60% | 1,022,900 |
| 2026-08-07 | 6.22 | 6.31 | 6.20 | 6.24 | -0.16% | 707,300 |
| 2026-08-06 | 6.22 | 6.26 | 6.20 | 6.25 | +1.46% | 809,300 |
| 2026-08-05 | 6.22 | 6.24 | 6.13 | 6.16 | -0.96% | 1,525,600 |
| 2026-08-04 | 6.24 | 6.30 | 6.04 | 6.22 | -2.66% | 2,362,700 |
| 2026-07-31 | 6.29 | 6.44 | 6.29 | 6.39 | +1.91% | 920,800 |
| 2026-07-30 | 6.28 | 6.29 | 6.20 | 6.27 | -0.95% | 949,700 |
| 2026-07-29 | 6.32 | 6.39 | 6.27 | 6.33 | +2.10% | 1,125,300 |
| 2026-07-28 | 6.30 | 6.34 | 6.15 | 6.20 | -1.90% | 1,268,500 |
| 2026-07-27 | 6.34 | 6.41 | 6.28 | 6.32 | -2.77% | 903,000 |
| 2026-07-24 | 6.57 | 6.61 | 6.47 | 6.50 | -1.66% | 825,500 |
| 2026-07-23 | 6.70 | 6.74 | 6.59 | 6.61 | +0.92% | 898,900 |
| 2026-07-22 | 6.50 | 6.62 | 6.49 | 6.55 | +1.39% | 1,313,300 |
| 2026-07-21 | 6.32 | 6.48 | 6.32 | 6.46 | +2.38% | 1,054,800 |
| 2026-07-20 | 6.26 | 6.34 | 6.23 | 6.31 | +0.16% | 573,100 |
| 2026-07-17 | 6.39 | 6.43 | 6.16 | 6.30 | -0.32% | 836,200 |
| 2026-07-16 | 6.30 | 6.39 | 6.28 | 6.32 | +0.16% | 437,200 |
| 2026-07-15 | 6.35 | 6.35 | 6.22 | 6.31 | -0.47% | 726,600 |
| 2026-07-14 | 6.40 | 6.44 | 6.27 | 6.34 | -0.78% | 590,700 |
| 2026-07-13 | 6.33 | 6.41 | 6.25 | 6.39 | +2.57% | 617,300 |
| 2026-07-10 | 6.36 | 6.36 | 6.18 | 6.23 | -2.04% | 921,800 |
| 2026-07-09 | 6.42 | 6.46 | 6.32 | 6.36 | -1.70% | 765,100 |
| 2026-07-08 | 6.43 | 6.51 | 6.38 | 6.47 | +2.21% | 1,080,500 |
| 2026-07-07 | 6.32 | 6.37 | 6.27 | 6.33 | +0.64% | 1,599,900 |
| 2026-07-06 | 6.31 | 6.39 | 6.25 | 6.29 | -0.79% | 1,131,700 |
| 2026-07-03 | 6.27 | 6.39 | 6.26 | 6.34 | +1.60% | 430,000 |
| 2026-07-02 | 6.16 | 6.27 | 6.13 | 6.24 | +0.81% | 1,377,600 |
| 2026-06-30 | 6.31 | 6.37 | 6.13 | 6.19 | -2.52% | 1,772,300 |
| 2026-06-29 | 6.31 | 6.38 | 6.28 | 6.35 | +0.95% | 1,054,200 |
| 2026-06-26 | 6.30 | 6.36 | 6.25 | 6.29 | -0.16% | 897,400 |
| 2026-06-25 | 6.27 | 6.34 | 6.23 | 6.30 | +0.00% | 780,800 |
| 2026-06-24 | 6.35 | 6.38 | 6.26 | 6.30 | -2.78% | 1,582,000 |
| 2026-06-23 | 6.45 | 6.53 | 6.33 | 6.48 | +0.00% | 1,163,100 |
| 2026-06-22 | 6.40 | 6.56 | 6.38 | 6.48 | +0.62% | 986,300 |
| 2026-06-19 | 6.33 | 6.51 | 6.33 | 6.44 | +2.22% | 1,019,900 |
| 2026-06-18 | 6.25 | 6.33 | 6.16 | 6.30 | +0.32% | 2,015,300 |
| 2026-06-17 | 6.20 | 6.46 | 6.19 | 6.28 | +0.64% | 1,339,000 |
| 2026-06-16 | 6.16 | 6.25 | 6.05 | 6.24 | +0.00% | 2,124,300 |
| 2026-06-15 | 6.22 | 6.31 | 6.11 | 6.24 | -4.00% | 1,363,400 |
| 2026-06-12 | 6.60 | 6.65 | 6.49 | 6.50 | -1.96% | 1,270,200 |
| 2026-06-11 | 6.79 | 6.83 | 6.56 | 6.63 | -2.36% | 976,400 |
| 2026-06-10 | 6.69 | 6.82 | 6.67 | 6.79 | +1.65% | 1,183,100 |
| 2026-06-09 | 6.84 | 6.85 | 6.56 | 6.68 | -3.33% | 1,700,000 |
| 2026-06-08 | 6.52 | 7.09 | 6.48 | 6.91 | +6.97% | 4,668,900 |
| 2026-06-05 | 6.80 | 6.80 | 6.45 | 6.46 | -5.00% | 917,600 |
| 2026-06-04 | 6.79 | 6.86 | 6.72 | 6.80 | -1.02% | 1,022,200 |
| 2026-06-03 | 6.81 | 6.97 | 6.74 | 6.87 | +1.78% | 1,283,300 |
| 2026-06-02 | 6.52 | 6.90 | 6.47 | 6.75 | +3.21% | 2,574,300 |
| 2026-06-01 | 6.52 | 6.65 | 6.47 | 6.54 | +1.55% | 1,479,600 |
| 2026-05-29 | 6.47 | 6.48 | 6.37 | 6.44 | +0.00% | 975,200 |
| 2026-05-28 | 6.40 | 6.50 | 6.34 | 6.44 | +2.22% | 1,478,900 |
| 2026-05-27 | 6.32 | 6.40 | 6.27 | 6.30 | -1.87% | 991,400 |
| 2026-05-26 | 6.56 | 6.61 | 6.38 | 6.42 | -1.83% | 863,700 |
| 2026-05-25 | 6.65 | 6.74 | 6.52 | 6.54 | -4.53% | 1,012,700 |
| 2026-05-22 | 6.80 | 6.92 | 6.78 | 6.85 | +0.00% | 1,189,500 |
| 2026-05-21 | 6.90 | 7.04 | 6.76 | 6.85 | -0.15% | 2,022,900 |
| 2026-05-20 | 6.90 | 6.99 | 6.76 | 6.86 | -0.72% | 1,730,500 |
| 2026-05-19 | 6.74 | 6.97 | 6.74 | 6.91 | +4.86% | 2,689,300 |
| 2026-05-15 | 6.70 | 6.73 | 6.58 | 6.59 | +0.00% | 1,371,700 |
| 2026-05-14 | 6.44 | 6.69 | 6.40 | 6.59 | +4.27% | 2,441,300 |
| 2026-05-13 | 6.50 | 6.50 | 6.29 | 6.32 | -1.71% | 996,800 |
| 2026-05-12 | 6.45 | 6.49 | 6.39 | 6.43 | +1.10% | 1,304,400 |
| 2026-05-11 | 6.44 | 6.45 | 6.33 | 6.36 | +0.63% | 755,000 |
| 2026-05-08 | 6.39 | 6.48 | 6.32 | 6.32 | -1.25% | 921,700 |
| 2026-05-07 | 6.30 | 6.44 | 6.23 | 6.40 | +0.00% | 1,247,100 |
| 2026-05-06 | 6.42 | 6.49 | 6.34 | 6.40 | -3.18% | 1,525,900 |
| 2026-05-05 | 6.42 | 6.65 | 6.42 | 6.61 | +1.54% | 995,500 |
| 2026-05-04 | 6.44 | 6.58 | 6.42 | 6.51 | +1.56% | 1,129,900 |
| 2026-05-01 | 6.42 | 6.43 | 6.30 | 6.41 | -0.31% | 686,000 |
| 2026-04-30 | 6.35 | 6.45 | 6.30 | 6.43 | +0.94% | 1,207,500 |
| 2026-04-29 | 6.30 | 6.38 | 6.27 | 6.37 | +2.25% | 1,382,700 |
| 2026-04-28 | 6.30 | 6.33 | 6.19 | 6.23 | +0.00% | 1,680,800 |
| 2026-04-27 | 6.06 | 6.27 | 6.00 | 6.23 | +6.13% | 2,853,000 |
| 2026-04-24 | 5.85 | 5.89 | 5.78 | 5.87 | +0.17% | 1,584,300 |
| 2026-04-23 | 5.89 | 5.94 | 5.80 | 5.86 | +0.17% | 2,394,000 |
| 2026-04-22 | 5.87 | 5.96 | 5.80 | 5.85 | +1.04% | 1,631,300 |
| 2026-04-21 | 5.77 | 5.83 | 5.73 | 5.79 | +0.35% | 1,909,600 |
| 2026-04-20 | 5.90 | 5.92 | 5.74 | 5.77 | -1.20% | 1,703,900 |
| 2026-04-17 | 5.97 | 5.99 | 5.72 | 5.84 | -3.15% | 3,103,900 |
| 2026-04-16 | 6.05 | 6.10 | 5.98 | 6.03 | -0.33% | 2,101,200 |
| 2026-04-15 | 6.01 | 6.10 | 5.93 | 6.05 | +0.50% | 1,625,100 |
| 2026-04-14 | 6.21 | 6.21 | 5.96 | 6.02 | -3.06% | 2,574,000 |
| 2026-04-13 | 6.15 | 6.24 | 6.03 | 6.21 | +2.64% | 1,727,700 |
| 2026-04-10 | 6.11 | 6.24 | 6.03 | 6.05 | -1.47% | 1,325,100 |
| 2026-04-09 | 6.20 | 6.31 | 6.03 | 6.14 | -0.65% | 2,305,100 |
| 2026-04-08 | 6.24 | 6.34 | 6.08 | 6.18 | -5.50% | 1,745,900 |
| 2026-04-07 | 6.57 | 6.57 | 6.32 | 6.54 | -1.95% | 3,341,900 |
| 2026-04-06 | 6.73 | 6.75 | 6.54 | 6.67 | -0.74% | 1,611,100 |
| 2026-04-02 | 7.00 | 7.05 | 6.69 | 6.72 | -0.74% | 1,905,800 |
| 2026-04-01 | 7.51 | 7.55 | 6.76 | 6.77 | -11.39% | 3,114,600 |
| 2026-03-31 | 7.86 | 7.91 | 7.55 | 7.64 | -2.18% | 1,443,300 |
| 2026-03-30 | 7.97 | 8.07 | 7.75 | 7.81 | -0.76% | 1,202,400 |
| 2026-03-27 | 7.65 | 7.91 | 7.61 | 7.87 | +4.24% | 2,124,600 |
| 2026-03-26 | 7.65 | 7.83 | 7.54 | 7.55 | -1.31% | 1,359,800 |
| 2026-03-25 | 7.94 | 8.04 | 7.61 | 7.65 | -4.49% | 1,493,400 |
| 2026-03-24 | 7.75 | 8.15 | 7.70 | 8.01 | +3.35% | 5,138,700 |
| 2026-03-23 | 7.50 | 7.79 | 7.35 | 7.75 | +1.57% | 4,208,400 |
| 2026-03-20 | 7.59 | 7.66 | 7.57 | 7.63 | +0.93% | 7,267,700 |
| 2026-03-19 | 7.40 | 7.65 | 7.38 | 7.56 | +2.44% | 2,332,900 |
| 2026-03-18 | 7.41 | 7.45 | 7.31 | 7.38 | -0.27% | 1,275,700 |
| 2026-03-17 | 7.31 | 7.42 | 7.27 | 7.40 | +1.23% | 1,146,500 |
| 2026-03-16 | 7.20 | 7.34 | 7.20 | 7.31 | +1.67% | 1,238,000 |
| 2026-03-13 | 7.16 | 7.25 | 7.07 | 7.19 | +0.14% | 1,258,000 |
| 2026-03-12 | 7.20 | 7.26 | 7.12 | 7.18 | +0.70% | 1,144,900 |
| 2026-03-11 | 6.96 | 7.18 | 6.93 | 7.13 | +2.74% | 1,092,500 |
| 2026-03-10 | 6.98 | 7.05 | 6.83 | 6.94 | -0.57% | 736,000 |
| 2026-03-09 | 7.10 | 7.20 | 6.92 | 6.98 | -0.85% | 1,140,500 |
| 2026-03-06 | 7.02 | 7.09 | 6.94 | 7.04 | +1.29% | 1,957,000 |
| 2026-03-05 | 7.00 | 7.07 | 6.92 | 6.95 | -0.14% | 1,588,700 |
| 2026-03-04 | 6.80 | 6.97 | 6.79 | 6.96 | +1.02% | 879,500 |
| 2026-03-03 | 6.93 | 7.00 | 6.78 | 6.89 | +1.32% | 1,478,300 |
| 2026-03-02 | 7.10 | 7.20 | 6.74 | 6.80 | -0.73% | 1,743,200 |
| 2026-02-27 | 6.70 | 6.87 | 6.66 | 6.85 | +3.63% | 2,122,500 |
| 2026-02-26 | 6.52 | 6.64 | 6.48 | 6.61 | +0.30% | 1,561,200 |
| 2026-02-25 | 6.68 | 6.72 | 6.51 | 6.59 | -1.20% | 1,372,300 |
| 2026-02-24 | 6.71 | 6.75 | 6.60 | 6.67 | -0.60% | 1,805,200 |
| 2026-02-23 | 6.94 | 6.97 | 6.69 | 6.71 | -3.31% | 2,740,600 |
| 2026-02-20 | 7.01 | 7.02 | 6.86 | 6.94 | -1.00% | 1,248,900 |
| 2026-02-19 | 7.03 | 7.06 | 6.97 | 7.01 | +0.00% | 2,021,000 |
| 2026-02-18 | 7.02 | 7.10 | 6.92 | 7.01 | +1.74% | 2,473,300 |
| 2026-02-17 | 6.96 | 7.03 | 6.74 | 6.89 | -0.43% | 1,544,000 |
| 2026-02-13 | 6.81 | 6.98 | 6.76 | 6.92 | +1.47% | 2,347,200 |
| 2026-02-12 | 7.07 | 7.22 | 6.80 | 6.82 | -5.28% | 2,774,000 |
| 2026-02-11 | 7.17 | 7.26 | 7.12 | 7.20 | +1.41% | 1,439,000 |
| 2026-02-10 | 7.14 | 7.15 | 6.99 | 7.10 | +0.00% | 1,364,600 |
| 2026-02-09 | 7.14 | 7.24 | 7.09 | 7.10 | -0.56% | 741,300 |
| 2026-02-06 | 7.13 | 7.23 | 6.98 | 7.14 | +1.13% | 1,124,500 |
| 2026-02-05 | 7.22 | 7.28 | 7.01 | 7.06 | -3.42% | 1,208,600 |
| 2026-02-04 | 7.15 | 7.31 | 7.04 | 7.31 | +2.67% | 1,791,500 |
| 2026-02-03 | 7.11 | 7.22 | 7.06 | 7.12 | +0.00% | 1,268,600 |
| 2026-02-02 | 7.13 | 7.27 | 7.06 | 7.12 | -2.73% | 1,590,000 |
| 2026-01-30 | 7.30 | 7.35 | 7.18 | 7.32 | +0.41% | 1,277,300 |
| 2026-01-29 | 7.34 | 7.38 | 7.26 | 7.29 | +0.55% | 1,043,700 |
| 2026-01-28 | 7.32 | 7.34 | 7.22 | 7.25 | -0.96% | 1,557,400 |
| 2026-01-27 | 7.35 | 7.39 | 7.16 | 7.32 | -0.41% | 1,106,800 |
| 2026-01-26 | 7.40 | 7.48 | 7.21 | 7.35 | +0.68% | 989,200 |
| 2026-01-23 | 7.22 | 7.30 | 7.07 | 7.30 | +2.53% | 1,279,300 |
| 2026-01-22 | 7.32 | 7.35 | 7.10 | 7.12 | -2.20% | 1,027,200 |
| 2026-01-21 | 7.15 | 7.32 | 7.15 | 7.28 | +2.97% | 1,627,200 |
| 2026-01-20 | 7.09 | 7.20 | 7.02 | 7.07 | +0.86% | 860,000 |
| 2026-01-19 | 7.03 | 7.12 | 6.98 | 7.01 | +2.04% | 619,500 |
| 2026-01-16 | 6.90 | 6.93 | 6.76 | 6.87 | +0.59% | 1,139,000 |
| 2026-01-15 | 6.80 | 6.87 | 6.73 | 6.83 | -0.73% | 999,900 |
| 2026-01-14 | 7.07 | 7.13 | 6.86 | 6.88 | -2.96% | 1,446,200 |
| 2026-01-13 | 7.24 | 7.24 | 6.98 | 7.09 | -1.80% | 1,243,200 |
| 2026-01-12 | 7.18 | 7.30 | 7.16 | 7.22 | +1.26% | 718,900 |
| 2026-01-09 | 7.06 | 7.14 | 7.00 | 7.13 | +1.42% | 697,200 |
| 2026-01-08 | 6.99 | 7.09 | 6.94 | 7.03 | +0.14% | 933,400 |
| 2026-01-07 | 7.15 | 7.20 | 6.97 | 7.02 | -1.68% | 652,500 |
| 2026-01-06 | 7.22 | 7.26 | 7.09 | 7.14 | -1.24% | 580,200 |
| 2026-01-05 | 7.38 | 7.40 | 7.09 | 7.23 | -2.56% | 970,600 |
| 2026-01-02 | 7.47 | 7.53 | 7.27 | 7.42 | -0.67% | 804,800 |
| 2025-12-31 | 7.55 | 7.58 | 7.45 | 7.47 | -0.93% | 380,000 |
| 2025-12-30 | 7.61 | 7.65 | 7.53 | 7.54 | +0.00% | 364,600 |
| 2025-12-29 | 7.48 | 7.63 | 7.46 | 7.54 | +1.21% | 513,700 |
| 2025-12-24 | 7.52 | 7.55 | 7.41 | 7.45 | -1.46% | 238,500 |
| 2025-12-23 | 7.27 | 7.58 | 7.26 | 7.56 | +4.13% | 1,246,400 |
| 2025-12-22 | 7.34 | 7.40 | 7.24 | 7.26 | -0.14% | 643,400 |
| 2025-12-19 | 7.15 | 7.30 | 7.12 | 7.27 | +2.11% | 4,225,800 |
| 2025-12-18 | 7.19 | 7.24 | 7.09 | 7.12 | -0.28% | 788,400 |
| 2025-12-17 | 7.25 | 7.27 | 7.08 | 7.14 | -0.70% | 1,086,500 |
| 2025-12-16 | 7.30 | 7.31 | 7.18 | 7.19 | -3.10% | 997,100 |
| 2025-12-15 | 7.54 | 7.65 | 7.35 | 7.42 | +0.82% | 635,400 |
| 2025-12-12 | 7.48 | 7.54 | 7.35 | 7.36 | -1.08% | 621,000 |
| 2025-12-11 | 7.44 | 7.54 | 7.41 | 7.44 | -1.20% | 636,600 |
| 2025-12-10 | 7.52 | 7.61 | 7.41 | 7.53 | +0.13% | 923,900 |
| 2025-12-09 | 7.75 | 7.76 | 7.47 | 7.52 | -2.59% | 884,400 |
| 2025-12-08 | 7.97 | 8.01 | 7.71 | 7.72 | -3.38% | 1,075,400 |
| 2025-12-05 | 7.80 | 8.19 | 7.80 | 7.99 | +2.17% | 2,243,300 |
| 2025-12-04 | 7.78 | 7.90 | 7.75 | 7.82 | +0.51% | 784,900 |
| 2025-12-03 | 7.64 | 7.87 | 7.63 | 7.78 | +2.37% | 810,600 |
| 2025-12-02 | 7.75 | 7.77 | 7.58 | 7.60 | -2.19% | 674,700 |
| 2025-12-01 | 7.89 | 8.02 | 7.77 | 7.77 | -1.15% | 1,698,000 |
| 2025-11-28 | 7.55 | 7.88 | 7.55 | 7.86 | +4.24% | 1,842,700 |
| 2025-11-27 | 7.53 | 7.57 | 7.49 | 7.54 | -0.13% | 339,200 |
| 2025-11-26 | 7.46 | 7.57 | 7.44 | 7.55 | +1.34% | 780,800 |
| 2025-11-25 | 7.18 | 7.50 | 7.14 | 7.45 | +2.90% | 2,379,400 |
| 2025-11-24 | 7.22 | 7.35 | 7.18 | 7.24 | +0.00% | 857,600 |
| 2025-11-21 | 7.31 | 7.38 | 7.18 | 7.24 | -1.36% | 955,000 |
| 2025-11-20 | 7.35 | 7.62 | 7.32 | 7.34 | -0.14% | 2,195,600 |
| 2025-11-19 | 7.21 | 7.38 | 7.07 | 7.35 | +1.24% | 1,639,500 |
| 2025-11-18 | 6.88 | 7.28 | 6.88 | 7.26 | +5.37% | 1,273,000 |
| 2025-11-17 | 6.96 | 7.02 | 6.89 | 6.89 | -1.01% | 781,800 |
| 2025-11-14 | 6.94 | 7.03 | 6.79 | 6.96 | +0.14% | 1,475,500 |
| 2025-11-13 | 7.05 | 7.35 | 6.95 | 6.95 | +0.43% | 1,854,700 |
| 2025-11-12 | 6.89 | 6.95 | 6.80 | 6.92 | +0.29% | 1,084,000 |
| 2025-11-11 | 6.90 | 6.97 | 6.86 | 6.90 | +0.58% | 1,351,600 |
| 2025-11-10 | 6.76 | 6.89 | 6.68 | 6.86 | +2.69% | 1,892,100 |
| 2025-11-07 | 6.88 | 6.92 | 6.65 | 6.68 | -2.62% | 2,131,100 |
| 2025-11-06 | 6.88 | 6.89 | 6.80 | 6.86 | +0.73% | 1,143,900 |
| 2025-11-05 | 6.71 | 6.96 | 6.69 | 6.81 | +1.79% | 1,631,000 |
| 2025-11-04 | 6.49 | 6.71 | 6.49 | 6.69 | +0.00% | 1,245,800 |
| 2025-11-03 | 6.50 | 6.70 | 6.50 | 6.69 | +2.29% | 1,040,000 |
| 2025-10-31 | 6.33 | 6.58 | 6.33 | 6.54 | +4.14% | 1,658,500 |
| 2025-10-30 | 6.28 | 6.33 | 6.19 | 6.28 | +0.16% | 967,800 |
| 2025-10-29 | 6.35 | 6.38 | 6.25 | 6.27 | -0.63% | 751,900 |
| 2025-10-28 | 6.35 | 6.37 | 6.28 | 6.31 | -0.79% | 576,300 |
| 2025-10-27 | 6.38 | 6.40 | 6.31 | 6.36 | -0.16% | 905,200 |
| 2025-10-24 | 6.45 | 6.50 | 6.35 | 6.37 | -1.24% | 616,000 |
| 2025-10-23 | 6.47 | 6.60 | 6.42 | 6.45 | +0.31% | 1,803,800 |
| 2025-10-22 | 6.36 | 6.47 | 6.34 | 6.43 | +1.42% | 1,204,600 |
| 2025-10-21 | 6.21 | 6.36 | 6.08 | 6.34 | +2.26% | 1,778,300 |
| 2025-10-20 | 5.93 | 6.22 | 5.93 | 6.20 | +5.26% | 1,703,300 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：3月（+18.37%）。最も弱い月：4月（-11.24%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
Birchcliff Energy Ltd.（BIR.TO）の直近終値は？
2026-10-16 時点で 6.80。Closelookデータレイクの日次価格記録より。
BIR.TO の52週高値・安値は？
直近52週間で高値 8.19、安値 5.72（2026-10-16 時点）。
Birchcliff Energy Ltd. が歴史的に最も強い月と弱い月は？
歴史的に、BIR.TO の最も強い月は 3月（平均 +18.37%）、最も弱い月は 4月（平均 -11.24%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー450本から計算。