バイエル (BAYGn)

BAYGn
🏛️ ドイツ →
27.72
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 33.52 33.85 33.33 33.63 2.2M
2023-12-28 33.75 33.82 33.42 33.49 3.0M
2023-12-27 33.00 33.67 32.99 33.47 4.1M
2023-12-22 32.51 32.89 32.48 32.71 3.2M
2023-12-21 32.42 32.76 32.42 32.62 3.2M
2023-12-20 32.41 32.80 32.22 32.56 4.4M
2023-12-19 31.49 32.43 31.35 32.20 4.4M
2023-12-18 32.05 32.36 31.82 32.11 3.9M
2023-12-15 32.11 32.39 31.79 32.11 8.4M
2023-12-14 31.48 32.16 31.45 31.90 5.7M
2023-12-13 31.08 31.36 30.81 31.06 3.6M
2023-12-12 31.54 31.59 31.15 31.34 2.8M
2023-12-11 31.92 31.95 31.40 31.49 4.0M
2023-12-08 31.76 31.95 31.51 31.90 4.3M
2023-12-07 32.36 32.37 31.70 31.83 3.6M
2023-12-06 31.80 32.57 31.64 32.39 5.1M
2023-12-05 30.72 31.80 30.45 31.71 4.1M
2023-12-04 31.00 31.41 30.71 30.83 3.8M
2023-12-01 31.56 31.65 30.83 31.11 4.9M
2023-11-30 30.88 31.52 30.35 31.36 6.0M
2023-11-29 30.34 31.04 30.22 30.67 4.7M
2023-11-28 31.31 31.52 30.44 30.56 7.4M
2023-11-27 32.46 32.61 31.54 31.66 5.7M
2023-11-24 32.95 33.15 32.47 32.65 4.4M
2023-11-23 32.90 33.16 32.24 32.95 4.0M
2023-11-22 33.76 34.10 32.65 32.82 9.7M
2023-11-21 34.00 34.65 33.72 33.99 11.1M
2023-11-20 37.90 37.94 32.60 34.01 37.4M
2023-11-17 40.73 41.59 40.67 41.45 2.8M
2023-11-16 40.75 40.89 40.35 40.60 2.7M
2023-11-15 40.74 41.12 40.52 41.09 2.8M
2023-11-14 40.10 40.92 39.56 40.64 3.4M
2023-11-13 40.29 40.50 39.82 40.25 3.1M
2023-11-10 41.64 41.78 40.08 40.16 4.2M
2023-11-09 41.32 42.16 41.32 41.81 3.2M
2023-11-08 42.50 42.58 40.15 41.43 6.5M
2023-11-07 41.82 41.93 41.51 41.77 1.7M
2023-11-06 42.16 42.27 41.93 42.06 1.5M
2023-11-03 41.46 42.36 41.46 42.06 2.4M
2023-11-02 40.56 41.41 40.46 41.28 2.1M
2023-11-01 40.92 40.93 40.07 40.27 2.4M
2023-10-31 40.67 41.03 40.51 40.66 2.0M
2023-10-30 40.26 40.96 40.14 40.68 1.7M
2023-10-27 40.80 41.22 40.51 40.51 2.2M
2023-10-26 40.50 40.90 40.25 40.76 2.0M
2023-10-25 41.29 41.38 40.50 41.04 2.2M
2023-10-24 40.89 41.42 40.86 41.29 1.7M
2023-10-23 41.58 41.62 40.27 40.99 3.4M
2023-10-20 41.84 42.17 41.33 41.48 3.5M
2023-10-19 42.16 42.32 41.86 42.15 2.1M
2023-10-18 43.10 43.29 42.47 42.53 1.9M
2023-10-17 43.41 43.57 42.18 43.20 3.3M
2023-10-16 43.68 43.71 43.33 43.60 1.9M
2023-10-13 44.01 44.28 43.54 43.56 2.2M
2023-10-12 44.82 44.95 44.26 44.26 1.9M
2023-10-11 44.76 45.46 44.66 44.86 2.5M
2023-10-10 43.88 44.77 43.88 44.76 1.9M
2023-10-09 43.79 43.86 43.29 43.44 1.8M
2023-10-06 43.95 44.11 43.58 44.08 2.4M
2023-10-05 44.36 44.54 43.63 43.87 2.0M
2023-10-04 43.62 44.49 43.56 44.27 2.0M
2023-10-03 44.69 44.74 43.86 43.88 2.7M
2023-10-02 45.56 45.77 44.73 44.87 1.8M
2023-09-29 45.41 45.83 45.36 45.45 2.4M
2023-09-28 45.66 45.81 44.97 45.35 2.5M
2023-09-27 45.72 46.03 45.52 45.72 1.7M
2023-09-26 46.27 46.39 45.68 45.68 2.4M
2023-09-25 47.44 47.48 45.83 46.32 3.5M
2023-09-22 47.50 48.04 47.37 47.64 1.9M
2023-09-21 48.75 48.91 47.18 47.77 3.2M
2023-09-20 49.00 49.25 48.80 49.16 1.2M
2023-09-19 48.35 48.94 48.32 48.93 1.1M
2023-09-18 49.30 49.42 48.59 48.65 1.2M
2023-09-15 49.35 49.82 49.33 49.40 5.1M
2023-09-14 48.30 49.02 47.88 48.90 2.9M
2023-09-13 50.08 50.08 48.33 48.33 4.6M
2023-09-12 51.20 51.30 50.60 50.67 1.1M
2023-09-11 50.55 51.32 50.52 51.20 1.9M
2023-09-08 50.32 50.35 49.85 50.19 2.1M
2023-09-07 50.07 50.47 49.99 50.24 1.5M
2023-09-06 50.36 50.40 50.05 50.12 1.2M
2023-09-05 50.35 50.87 50.24 50.65 1.0M
2023-09-04 50.95 51.25 50.55 50.64 0.7M
2023-09-01 50.49 51.10 50.49 50.87 1.7M
2023-08-31 50.40 50.97 50.21 50.54 2.1M
2023-08-30 50.75 50.81 50.41 50.41 1.0M
2023-08-29 50.52 50.88 50.41 50.67 1.5M
2023-08-28 50.28 50.52 49.97 50.38 1.1M
2023-08-25 49.75 50.20 49.74 50.05 1.3M
2023-08-24 50.45 50.88 49.85 49.89 1.7M
2023-08-23 50.34 50.54 50.14 50.28 1.2M
2023-08-22 50.15 50.60 50.06 50.19 1.0M
2023-08-21 50.35 50.53 50.02 50.13 1.0M
2023-08-18 51.12 51.12 50.04 50.32 2.4M
2023-08-17 50.90 51.33 50.64 51.33 1.3M
2023-08-16 51.56 51.69 50.59 51.00 2.0M
2023-08-15 52.59 52.62 51.63 51.87 1.1M
2023-08-14 52.60 52.92 52.43 52.71 1.1M
2023-08-11 52.70 52.77 52.12 52.57 1.5M
2023-08-10 52.36 53.02 52.18 52.69 1.9M
2023-08-09 52.72 52.76 51.66 52.02 1.8M
2023-08-08 51.86 53.32 51.16 52.32 3.7M
2023-08-07 51.50 52.56 51.45 52.37 1.7M
2023-08-04 51.75 51.90 51.11 51.62 1.3M
2023-08-03 51.80 51.82 51.27 51.59 1.6M
2023-08-02 52.48 52.63 52.00 52.00 1.8M
2023-08-01 53.17 53.80 52.97 52.97 1.6M
2023-07-31 52.50 53.69 52.49 53.14 2.8M
2023-07-28 52.23 52.54 51.91 52.40 1.7M
2023-07-27 51.70 52.30 51.45 52.28 2.3M
2023-07-26 51.52 51.83 51.09 51.52 1.5M
2023-07-25 50.00 52.41 49.82 51.73 4.5M
2023-07-24 51.69 52.01 51.17 51.49 1.7M
2023-07-21 52.07 52.12 51.19 51.94 2.8M
2023-07-20 51.46 52.21 51.08 52.16 2.1M
2023-07-19 51.62 52.09 51.05 51.36 2.1M
2023-07-18 50.10 51.57 50.10 51.40 2.1M
2023-07-17 50.47 50.59 50.17 50.22 1.0M
2023-07-14 50.02 50.45 49.85 50.31 1.8M
2023-07-13 50.00 50.78 49.88 50.63 2.1M
2023-07-12 49.73 50.12 49.37 49.95 2.7M
2023-07-11 49.51 49.84 49.45 49.81 2.2M
2023-07-10 49.88 50.50 49.44 49.54 3.9M
2023-07-07 48.57 49.13 48.28 48.76 2.2M
2023-07-06 50.15 50.23 48.52 48.62 3.5M
2023-07-05 50.48 50.58 50.10 50.43 1.6M
2023-07-04 50.57 50.90 50.52 50.57 0.9M
2023-07-03 51.05 51.42 50.48 50.57 2.0M
2023-06-30 50.46 51.03 50.46 50.67 3.0M
2023-06-29 50.56 50.78 50.41 50.51 1.7M
2023-06-28 49.99 50.41 49.47 50.30 2.9M
2023-06-27 50.31 50.46 50.16 50.26 1.7M
2023-06-26 50.69 50.69 50.04 50.09 1.6M
2023-06-23 50.57 50.78 50.17 50.50 1.9M
2023-06-22 50.50 50.74 50.17 50.50 1.8M
2023-06-21 50.87 51.26 50.63 50.87 1.9M
2023-06-20 51.34 51.50 50.87 50.89 1.7M
2023-06-19 52.30 52.42 51.62 51.62 1.2M
2023-06-16 51.95 52.69 51.77 52.33 4.7M
2023-06-15 51.74 52.01 51.62 51.81 1.5M
2023-06-14 51.54 52.03 51.37 51.80 2.2M
2023-06-13 51.28 51.46 50.80 51.28 2.2M
2023-06-12 51.25 51.33 50.92 51.11 2.3M
2023-06-09 52.00 52.01 50.89 51.15 2.3M
2023-06-08 52.34 52.39 51.94 51.95 1.2M
2023-06-07 52.20 52.59 52.05 52.13 1.1M
2023-06-06 52.00 52.39 51.85 52.28 1.2M
2023-06-05 52.81 52.81 52.12 52.12 1.4M
2023-06-02 52.06 52.64 51.72 52.61 2.1M
2023-06-01 52.59 52.65 51.46 51.90 2.1M
2023-05-31 53.16 53.26 52.14 52.14 4.1M
2023-05-30 54.24 54.48 53.42 53.42 1.6M
2023-05-29 54.50 54.95 54.31 54.35 0.7M
2023-05-26 53.40 54.55 53.26 54.40 2.0M
2023-05-25 53.79 53.79 53.00 53.38 2.6M
2023-05-24 53.71 54.20 53.67 53.96 2.1M
2023-05-23 53.86 54.14 53.45 54.05 1.9M
2023-05-22 54.58 54.69 53.92 53.92 1.4M
2023-05-19 54.20 54.76 54.03 54.59 2.6M
2023-05-18 54.11 54.55 54.04 54.11 1.5M
2023-05-17 53.56 53.90 53.05 53.79 2.2M
2023-05-16 53.24 54.23 53.20 53.65 2.4M
2023-05-15 54.10 54.28 52.19 53.30 4.2M
2023-05-12 53.53 54.65 53.48 53.73 4.2M
2023-05-11 56.50 56.50 53.68 53.94 9.0M
2023-05-10 58.30 58.64 58.06 58.29 2.1M
2023-05-09 58.29 58.36 57.92 58.33 1.7M
2023-05-08 58.51 58.59 58.01 58.31 1.6M
2023-05-05 58.41 58.70 57.59 58.70 2.0M
2023-05-04 57.25 58.25 57.20 58.10 1.9M
2023-05-03 57.50 57.70 56.69 57.20 1.7M
2023-05-02 57.70 58.06 57.09 57.20 2.6M
2023-04-28 59.87 60.15 58.91 59.76 2.8M
2023-04-27 60.24 60.31 59.58 59.72 1.7M
2023-04-26 60.08 60.81 59.81 60.11 2.0M
2023-04-25 60.27 60.64 59.97 60.43 1.2M
2023-04-24 60.76 60.77 60.13 60.43 1.5M
2023-04-21 60.90 61.08 59.77 60.69 3.1M
2023-04-20 61.29 61.48 60.91 60.99 1.7M
2023-04-19 61.40 61.57 60.88 61.29 1.1M
2023-04-18 61.74 61.91 61.08 61.40 1.4M
2023-04-17 61.40 61.79 61.00 61.52 1.3M
2023-04-14 61.03 61.55 60.96 61.36 1.6M
2023-04-13 60.14 61.18 59.94 61.05 2.2M
2023-04-12 60.22 60.22 59.35 60.09 2.0M
2023-04-11 60.74 61.14 60.01 60.32 1.5M
2023-04-06 59.85 60.75 59.53 60.56 1.6M
2023-04-05 58.68 59.71 58.60 59.52 1.8M
2023-04-04 59.44 59.55 58.82 58.82 1.4M
2023-04-03 58.75 59.39 58.63 59.08 1.2M
2023-03-31 58.12 59.00 58.00 58.72 2.4M
2023-03-30 57.33 58.10 57.27 57.78 1.5M
2023-03-29 56.90 57.59 56.90 57.27 1.9M
2023-03-28 56.30 57.26 56.30 56.87 1.7M
2023-03-27 56.10 56.27 55.70 56.00 1.6M
2023-03-24 55.90 55.90 54.80 55.55 2.4M
2023-03-23 56.44 56.55 55.77 55.94 1.6M
2023-03-22 57.38 57.53 56.63 56.63 1.9M
2023-03-21 56.36 57.39 56.36 57.18 2.0M
2023-03-20 55.80 56.53 54.89 56.03 2.3M
2023-03-17 56.11 56.94 55.53 55.81 6.8M
2023-03-16 56.55 56.80 55.18 55.77 2.8M
2023-03-15 57.26 57.64 55.73 55.75 3.0M
2023-03-14 56.36 57.73 55.98 57.22 1.7M
2023-03-13 57.61 57.63 56.06 56.06 3.2M
2023-03-10 57.44 57.89 56.83 57.70 2.2M
2023-03-09 58.26 58.44 58.02 58.02 1.5M
2023-03-08 57.31 58.77 57.27 58.47 3.0M
2023-03-07 57.48 58.06 57.17 57.25 2.1M
2023-03-06 57.61 57.82 57.30 57.63 1.5M
2023-03-03 56.91 57.70 56.86 57.60 1.8M
2023-03-02 56.00 56.90 55.67 56.82 2.5M
2023-03-01 56.22 56.71 55.80 56.34 3.0M
2023-02-28 57.04 57.49 55.40 56.29 8.5M
2023-02-27 59.10 59.54 58.58 58.58 2.2M
2023-02-24 60.01 60.27 58.62 58.62 5.3M
2023-02-23 59.04 60.29 58.86 59.91 1.9M
2023-02-22 58.77 59.06 58.54 59.06 1.5M
2023-02-21 59.00 59.67 58.77 59.25 1.7M
2023-02-20 59.44 59.57 58.68 58.94 1.0M
2023-02-17 59.07 59.52 58.73 59.12 1.9M
2023-02-16 60.05 60.25 58.91 59.45 2.3M
2023-02-15 60.37 60.89 59.29 60.14 2.5M
2023-02-14 59.82 60.91 59.80 60.46 2.4M
2023-02-13 58.70 59.59 58.56 59.55 1.8M
2023-02-10 60.20 61.02 58.65 58.80 3.4M
2023-02-09 64.06 65.66 60.25 60.43 7.5M
2023-02-08 59.47 62.89 58.43 62.49 5.8M
2023-02-07 58.39 59.04 58.08 58.95 2.6M
2023-02-06 56.50 59.02 56.11 58.19 3.5M
2023-02-03 56.74 56.96 56.41 56.68 2.0M
2023-02-02 56.65 57.05 56.09 56.80 2.3M
2023-02-01 57.05 57.10 56.26 56.50 2.3M
2023-01-31 56.85 57.00 56.03 57.00 2.2M
2023-01-30 56.28 57.25 56.28 56.90 2.0M
2023-01-27 56.18 56.62 56.01 56.28 1.9M
2023-01-26 55.90 56.26 55.67 56.04 1.8M
2023-01-25 55.47 55.69 55.10 55.48 1.6M
2023-01-24 56.00 56.02 55.21 55.52 1.7M
2023-01-23 56.64 56.68 55.63 55.96 1.7M
2023-01-20 56.09 56.48 55.83 56.39 2.2M
2023-01-19 56.00 56.79 55.44 55.72 2.6M
2023-01-18 57.03 57.13 56.07 56.28 2.4M
2023-01-17 57.42 57.69 56.78 57.01 2.4M
2023-01-16 57.80 57.87 57.13 57.44 1.5M
2023-01-13 56.54 57.80 56.41 57.41 3.9M
2023-01-12 56.23 56.84 55.84 56.38 3.4M
2023-01-11 55.10 56.28 54.70 55.91 5.4M
2023-01-10 51.51 54.45 51.39 53.96 5.0M
2023-01-09 50.79 53.32 50.59 51.86 4.9M
2023-01-06 49.50 50.57 49.38 50.55 2.1M
2023-01-05 49.45 50.38 49.33 49.77 2.3M
2023-01-04 49.38 49.76 49.08 49.53 3.1M
2023-01-03 48.77 49.82 48.73 49.23 2.2M
2023-01-02 48.58 49.51 48.47 49.50 1.4M