Hugo Boss AG (BOSSn)

BOSSn
🏛️ ドイツ →
40.44
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
2023-12-29 66.84 67.50 66.64 67.46 0.1M
2023-12-28 66.98 67.12 66.28 66.58 0.1M
2023-12-27 67.12 67.60 66.36 66.72 0.1M
2023-12-22 67.00 67.46 66.54 66.86 0.2M
2023-12-21 67.56 67.82 67.02 67.82 0.2M
2023-12-20 67.86 68.32 66.70 67.94 0.2M
2023-12-19 67.86 68.10 66.74 67.88 0.2M
2023-12-18 68.36 68.52 67.64 67.88 0.2M
2023-12-15 70.04 70.50 68.54 68.76 0.4M
2023-12-14 68.94 70.22 68.84 69.84 0.4M
2023-12-13 67.36 68.48 67.12 67.58 0.3M
2023-12-12 68.16 68.68 67.90 68.00 0.2M
2023-12-11 66.78 68.12 66.78 68.00 0.3M
2023-12-08 64.38 67.34 64.38 66.92 0.4M
2023-12-07 64.60 64.62 63.40 64.36 0.3M
2023-12-06 64.88 65.34 64.52 64.98 0.2M
2023-12-05 63.92 64.84 63.82 64.72 0.2M
2023-12-04 64.38 64.96 64.08 64.20 0.2M
2023-12-01 64.16 64.82 63.86 64.36 0.2M
2023-11-30 63.02 65.04 62.96 64.24 0.6M
2023-11-29 61.94 63.14 61.90 63.04 0.4M
2023-11-28 61.26 62.20 60.90 62.06 0.2M
2023-11-27 61.46 62.34 61.40 61.62 0.2M
2023-11-24 61.02 61.62 60.42 61.60 0.2M
2023-11-23 61.26 61.94 61.08 61.42 0.2M
2023-11-22 61.80 62.16 60.86 61.54 0.5M
2023-11-21 59.24 60.52 59.24 59.76 0.3M
2023-11-20 59.04 59.54 59.04 59.30 0.2M
2023-11-17 57.48 59.18 57.46 58.98 0.3M
2023-11-16 58.96 59.24 57.06 57.24 0.4M
2023-11-15 59.00 59.68 58.60 59.32 0.3M
2023-11-14 57.40 59.00 56.86 58.80 0.3M
2023-11-13 58.70 58.70 57.18 57.48 0.2M
2023-11-10 59.78 59.86 57.98 58.70 0.3M
2023-11-09 60.10 60.94 59.42 60.38 0.2M
2023-11-08 59.10 60.40 58.50 60.12 0.3M
2023-11-07 59.58 59.88 58.40 59.32 0.3M
2023-11-06 59.68 60.00 59.28 59.48 0.2M
2023-11-03 58.26 60.02 57.18 59.28 0.4M
2023-11-02 58.30 59.64 56.56 57.48 0.7M
2023-11-01 55.32 55.86 54.76 55.40 0.6M
2023-10-31 55.18 55.32 54.76 55.10 0.3M
2023-10-30 55.20 56.10 55.16 55.20 0.2M
2023-10-27 56.88 57.02 54.32 55.06 0.5M
2023-10-26 57.40 57.68 56.78 56.92 0.2M
2023-10-25 58.18 58.40 57.54 58.10 0.2M
2023-10-24 58.96 59.04 58.18 58.52 0.2M
2023-10-23 57.52 58.16 57.34 57.92 0.2M
2023-10-20 57.78 58.12 57.32 57.40 0.2M
2023-10-19 58.70 59.00 58.26 58.36 0.2M
2023-10-18 59.04 60.02 58.56 58.82 0.2M
2023-10-17 57.70 59.04 57.56 59.04 0.2M
2023-10-16 57.60 57.96 57.30 57.74 0.1M
2023-10-13 57.48 57.92 57.24 57.48 0.2M
2023-10-12 58.74 59.12 57.80 57.80 0.3M
2023-10-11 59.00 59.62 58.34 58.34 0.5M
2023-10-10 60.84 61.68 60.52 60.52 0.3M
2023-10-09 60.30 60.94 59.52 60.48 0.3M
2023-10-06 57.70 60.76 57.48 60.48 0.5M
2023-10-05 59.10 59.56 57.34 57.66 0.4M
2023-10-04 58.30 59.52 57.76 58.90 0.3M
2023-10-03 59.38 59.38 58.64 58.90 0.2M
2023-10-02 60.48 60.64 59.42 59.76 0.2M
2023-09-29 60.78 60.94 59.92 59.92 0.4M
2023-09-28 60.38 60.62 59.20 59.60 0.3M
2023-09-27 60.98 61.88 60.08 60.32 0.2M
2023-09-26 62.06 62.18 60.94 60.94 0.3M
2023-09-25 64.00 64.08 62.10 62.42 0.3M
2023-09-22 64.18 64.54 63.50 63.54 0.3M
2023-09-21 65.80 66.24 64.32 64.36 0.3M
2023-09-20 66.54 67.04 66.08 66.28 0.3M
2023-09-19 66.54 66.72 63.60 65.24 0.4M
2023-09-18 69.04 69.04 66.52 66.78 0.2M
2023-09-15 69.56 69.90 68.84 68.86 0.3M
2023-09-14 69.20 69.50 68.12 68.96 0.3M
2023-09-13 67.26 69.34 67.22 69.08 0.3M
2023-09-12 68.22 68.30 67.48 67.60 0.1M
2023-09-11 68.52 68.70 67.94 68.18 0.1M
2023-09-08 67.82 68.02 66.44 68.02 0.2M
2023-09-07 67.48 68.24 67.10 67.28 0.1M
2023-09-06 69.72 69.82 67.40 67.84 0.3M
2023-09-05 69.36 70.20 68.72 69.98 0.1M
2023-09-04 69.86 70.68 69.52 69.62 0.1M
2023-09-01 69.50 70.06 69.16 69.56 0.1M
2023-08-31 69.64 69.86 69.02 69.50 0.3M
2023-08-30 68.62 69.72 68.40 69.54 0.2M
2023-08-29 69.00 69.06 68.08 68.50 0.2M
2023-08-28 68.52 68.92 67.78 68.70 0.1M
2023-08-25 67.80 68.96 67.52 68.02 0.2M
2023-08-24 69.62 70.02 68.26 68.56 0.2M
2023-08-23 70.26 70.40 68.74 69.28 0.2M
2023-08-22 70.20 71.26 69.72 69.96 0.2M
2023-08-21 69.58 70.64 69.46 69.76 0.1M
2023-08-18 69.82 69.84 69.04 69.62 0.2M
2023-08-17 70.42 71.06 70.00 70.38 0.2M
2023-08-16 69.54 71.14 69.54 70.84 0.1M
2023-08-15 70.78 70.94 69.16 69.96 0.1M
2023-08-14 70.08 70.66 69.78 70.20 0.1M
2023-08-11 70.78 71.12 70.14 70.36 0.1M
2023-08-10 70.90 71.36 70.42 71.06 0.1M
2023-08-09 70.26 71.10 70.26 70.38 0.2M
2023-08-08 70.42 70.52 68.98 69.72 0.2M
2023-08-07 70.86 71.20 70.32 70.74 0.2M
2023-08-04 71.12 71.28 70.38 70.98 0.2M
2023-08-03 71.88 72.24 70.46 70.96 0.2M
2023-08-02 70.42 73.22 69.30 71.58 0.5M
2023-08-01 73.36 73.54 72.58 72.96 0.2M
2023-07-31 73.18 73.86 72.88 73.50 0.2M
2023-07-28 73.60 73.82 72.58 73.22 0.2M
2023-07-27 72.86 74.06 72.48 73.82 0.2M
2023-07-26 72.98 73.04 71.92 72.26 0.2M
2023-07-25 73.64 73.74 72.92 73.20 0.2M
2023-07-24 73.38 73.60 72.18 73.18 0.2M
2023-07-21 73.86 74.06 73.12 73.68 0.2M
2023-07-20 73.22 74.12 73.18 74.00 0.1M
2023-07-19 74.26 74.50 73.00 73.74 0.2M
2023-07-18 73.18 73.88 72.66 73.88 0.2M
2023-07-17 73.00 73.76 72.86 73.04 0.2M
2023-07-14 74.98 75.38 73.92 74.36 0.2M
2023-07-13 75.06 75.76 74.84 75.26 0.3M
2023-07-12 72.88 74.70 72.72 74.70 0.3M
2023-07-11 71.52 72.54 71.28 72.48 0.2M
2023-07-10 70.28 71.36 69.96 71.04 0.3M
2023-07-07 67.78 69.96 67.48 69.96 0.3M
2023-07-06 69.72 69.72 67.50 67.50 0.2M
2023-07-05 70.46 70.68 69.70 69.98 0.1M
2023-07-04 71.50 71.50 70.44 70.92 0.1M
2023-07-03 71.78 72.06 70.84 71.30 0.2M
2023-06-30 70.40 72.00 69.98 71.54 0.3M
2023-06-29 69.60 70.30 68.94 69.86 0.2M
2023-06-28 69.50 70.14 69.24 69.56 0.2M
2023-06-27 69.68 69.86 68.64 69.04 0.2M
2023-06-26 68.56 69.94 67.94 69.56 0.2M
2023-06-23 69.28 69.64 68.00 68.56 0.2M
2023-06-22 69.00 69.38 68.72 69.34 0.2M
2023-06-21 69.70 70.10 69.34 69.54 0.1M
2023-06-20 69.70 70.24 69.36 69.78 0.3M
2023-06-19 70.42 70.46 69.72 70.00 0.2M
2023-06-16 69.30 71.12 69.10 70.66 0.4M
2023-06-15 70.40 70.98 67.44 69.14 0.5M
2023-06-14 70.50 70.80 69.72 70.08 0.3M
2023-06-13 70.42 70.72 68.92 70.30 0.3M
2023-06-12 68.98 70.46 68.98 70.10 0.4M
2023-06-09 68.20 69.12 67.98 68.76 0.3M
2023-06-08 67.54 68.36 67.36 68.08 0.2M
2023-06-07 67.20 68.40 67.20 68.02 0.3M
2023-06-06 65.64 66.02 64.88 65.48 0.2M
2023-06-05 66.76 66.76 65.48 65.86 0.2M
2023-06-02 65.24 66.66 65.14 66.46 0.2M
2023-06-01 64.16 64.60 63.60 64.56 0.2M
2023-05-31 64.54 64.98 63.38 63.58 0.4M
2023-05-30 65.78 66.86 65.62 65.86 0.1M
2023-05-29 66.00 66.26 65.56 65.66 0.0M
2023-05-26 65.44 66.12 64.72 65.80 0.2M
2023-05-25 65.36 65.98 63.64 65.28 0.2M
2023-05-24 65.28 65.34 64.58 65.12 0.3M
2023-05-23 67.22 67.32 65.80 65.80 0.2M
2023-05-22 66.28 67.58 66.14 67.36 0.2M
2023-05-19 67.64 67.94 66.20 66.32 0.2M
2023-05-18 66.96 67.42 66.36 67.32 0.2M
2023-05-17 66.02 66.66 65.60 66.66 0.2M
2023-05-16 66.16 67.04 65.98 66.40 0.2M
2023-05-15 65.80 66.18 65.48 66.16 0.2M
2023-05-12 67.02 67.34 65.00 65.48 0.3M
2023-05-11 66.52 67.40 66.04 66.76 0.2M
2023-05-10 67.68 68.12 66.40 66.88 0.3M
2023-05-09 69.10 69.16 67.90 68.48 0.2M
2023-05-08 69.48 69.48 67.82 68.98 0.2M
2023-05-05 69.50 69.90 68.48 69.06 0.2M
2023-05-04 68.02 69.26 66.54 68.68 0.5M
2023-05-03 67.22 67.52 66.16 66.94 0.3M
2023-05-02 67.90 68.06 66.54 67.00 0.2M
2023-04-28 68.18 68.60 67.62 68.22 0.1M
2023-04-27 67.56 68.32 67.38 67.94 0.2M
2023-04-26 67.40 67.96 66.76 67.92 0.2M
2023-04-25 67.88 68.06 67.24 67.74 0.2M
2023-04-24 67.86 68.74 67.86 67.98 0.3M
2023-04-21 67.80 68.12 67.14 68.10 0.2M
2023-04-20 67.58 68.02 66.74 68.02 0.2M
2023-04-19 68.04 68.20 67.22 67.48 0.2M
2023-04-18 67.58 68.50 67.58 68.02 0.3M
2023-04-17 68.26 68.60 66.70 67.22 0.2M
2023-04-14 67.78 68.18 67.44 68.18 0.2M
2023-04-13 67.02 68.18 67.02 67.62 0.2M
2023-04-12 66.38 67.90 66.34 66.94 0.3M
2023-04-11 65.80 66.96 65.78 66.12 0.2M
2023-04-06 66.16 66.16 64.64 65.46 0.2M
2023-04-05 66.46 67.38 66.10 66.10 0.2M
2023-04-04 65.80 66.80 65.76 66.78 0.2M
2023-04-03 66.04 66.08 65.64 65.78 0.2M
2023-03-31 65.22 66.24 65.16 66.12 0.3M
2023-03-30 63.70 64.88 63.60 64.80 0.3M
2023-03-29 62.44 63.66 62.42 63.54 0.4M
2023-03-28 61.00 62.36 60.68 62.20 0.4M
2023-03-27 60.02 61.14 59.46 60.60 0.3M
2023-03-24 60.04 60.04 58.84 59.18 0.3M
2023-03-23 59.26 59.74 58.34 59.54 0.2M
2023-03-22 59.40 59.98 58.88 59.46 0.2M
2023-03-21 58.00 59.94 57.66 59.60 0.5M
2023-03-20 55.96 57.96 54.94 57.44 0.4M
2023-03-17 56.24 56.96 55.90 56.42 0.7M
2023-03-16 57.64 57.74 55.32 56.34 0.4M
2023-03-15 59.00 59.20 55.96 56.46 0.7M
2023-03-14 58.48 59.42 57.36 58.74 0.4M
2023-03-13 60.60 60.68 57.70 58.28 0.7M
2023-03-10 60.98 62.00 59.38 60.62 0.8M
2023-03-09 63.20 65.02 62.20 63.52 0.6M
2023-03-08 64.78 64.98 64.50 64.86 0.3M
2023-03-07 64.36 65.46 63.70 65.00 0.3M
2023-03-06 66.00 66.14 64.46 64.62 0.3M
2023-03-03 66.20 66.50 65.76 65.98 0.3M
2023-03-02 64.84 66.02 64.68 66.00 0.3M
2023-03-01 64.84 66.18 64.62 65.26 0.3M
2023-02-28 64.86 64.90 64.50 64.74 0.2M
2023-02-27 64.74 65.36 64.74 64.98 0.2M
2023-02-24 64.34 65.32 64.08 64.32 0.4M
2023-02-23 64.26 64.56 64.10 64.16 0.3M
2023-02-22 63.10 64.24 63.10 64.00 0.3M
2023-02-21 63.28 63.56 62.76 63.48 0.2M
2023-02-20 63.48 63.78 63.02 63.36 0.1M
2023-02-17 62.50 63.26 62.22 63.18 0.1M
2023-02-16 62.38 63.18 62.30 63.02 0.2M
2023-02-15 61.74 62.72 61.50 62.30 0.2M
2023-02-14 62.02 62.38 61.66 61.78 0.1M
2023-02-13 60.78 62.08 60.64 61.76 0.2M
2023-02-10 61.50 61.70 60.26 60.72 0.3M
2023-02-09 62.06 62.30 61.68 61.86 0.2M
2023-02-08 62.34 63.26 61.50 61.80 0.3M
2023-02-07 61.32 62.16 61.26 61.98 0.2M
2023-02-06 63.68 63.68 61.50 61.76 0.3M
2023-02-03 62.90 63.94 62.32 63.94 0.3M
2023-02-02 62.70 63.46 62.58 63.22 0.3M
2023-02-01 62.30 63.06 62.30 62.80 0.3M
2023-01-31 61.92 62.50 61.92 62.22 0.3M
2023-01-30 61.40 62.22 61.28 62.08 0.3M
2023-01-27 60.50 61.62 60.30 61.40 0.3M
2023-01-26 60.50 60.56 59.80 60.32 0.2M
2023-01-25 60.20 60.40 59.76 60.28 0.3M
2023-01-24 59.78 60.12 59.08 60.00 0.4M
2023-01-23 59.18 59.44 58.90 59.38 0.3M
2023-01-20 58.00 59.06 57.78 58.82 0.5M
2023-01-19 58.00 58.80 57.64 57.80 0.3M
2023-01-18 58.88 59.70 58.14 58.52 0.7M
2023-01-17 59.88 60.74 58.76 59.44 0.4M
2023-01-16 60.00 60.88 59.96 60.62 0.3M
2023-01-13 59.32 59.88 58.68 59.70 0.6M
2023-01-12 61.16 61.44 60.62 60.80 0.5M
2023-01-11 60.32 61.58 60.28 61.14 0.5M
2023-01-10 59.52 60.50 59.36 60.00 0.5M
2023-01-09 59.08 59.54 58.74 59.32 0.3M
2023-01-06 58.06 59.36 57.80 59.06 0.4M
2023-01-05 57.10 58.08 57.04 58.00 0.7M
2023-01-04 55.76 57.08 55.64 56.82 0.7M
2023-01-03 54.66 55.82 54.62 55.42 0.8M
2023-01-02 54.26 54.92 54.24 54.46 0.1M