Beneteau SA (CHBE)

CHBE
🏛️ フランス →
8.27
最終更新: 2025-09-26
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 12.38 12.56 12.36 12.48 0.1M
2023-12-28 12.22 12.46 12.22 12.42 0.1M
2023-12-27 12.30 12.38 12.20 12.20 0.1M
2023-12-22 12.42 12.52 12.28 12.30 0.1M
2023-12-21 11.80 12.34 11.76 12.34 0.2M
2023-12-20 11.78 11.98 11.76 11.94 0.3M
2023-12-19 11.66 11.80 11.58 11.76 0.1M
2023-12-18 11.40 11.60 11.34 11.56 0.1M
2023-12-15 11.18 11.60 11.18 11.50 0.3M
2023-12-14 10.64 11.24 10.64 11.10 0.2M
2023-12-13 10.64 10.78 10.52 10.52 0.1M
2023-12-12 11.02 11.10 10.70 10.70 0.1M
2023-12-11 10.96 11.16 10.80 11.10 0.2M
2023-12-08 10.76 11.04 10.58 10.96 0.3M
2023-12-07 11.42 11.44 10.76 10.78 0.5M
2023-12-06 11.46 11.50 11.36 11.46 0.1M
2023-12-05 11.42 11.46 11.32 11.42 0.0M
2023-12-04 11.36 11.52 11.32 11.34 0.1M
2023-12-01 11.34 11.34 11.14 11.30 0.1M
2023-11-30 11.36 11.36 11.20 11.24 0.1M
2023-11-29 11.36 11.42 11.24 11.32 0.1M
2023-11-28 11.24 11.36 11.22 11.32 0.1M
2023-11-27 11.44 11.44 11.30 11.30 0.0M
2023-11-24 11.24 11.32 11.20 11.32 0.0M
2023-11-23 11.50 11.54 11.22 11.26 0.1M
2023-11-22 11.16 11.48 11.12 11.46 0.1M
2023-11-21 11.48 11.48 11.16 11.16 0.1M
2023-11-20 11.48 11.54 11.42 11.42 0.1M
2023-11-17 11.28 11.48 11.28 11.40 0.1M
2023-11-16 11.42 11.46 11.24 11.30 0.1M
2023-11-15 11.30 11.38 11.18 11.38 0.1M
2023-11-14 11.10 11.30 11.04 11.26 0.1M
2023-11-13 11.02 11.24 11.02 11.14 0.1M
2023-11-10 11.20 11.20 10.94 11.00 0.2M
2023-11-09 11.30 11.60 11.08 11.28 0.3M
2023-11-08 11.82 11.98 11.72 11.90 0.1M
2023-11-07 11.56 11.82 11.48 11.78 0.1M
2023-11-06 11.90 11.92 11.64 11.68 0.1M
2023-11-03 11.56 11.84 11.56 11.80 0.1M
2023-11-02 11.32 11.58 11.32 11.48 0.1M
2023-11-01 11.52 11.52 11.22 11.26 0.0M
2023-10-31 11.36 11.52 11.36 11.38 0.1M
2023-10-30 11.38 11.58 11.34 11.36 0.0M
2023-10-27 11.26 11.36 11.20 11.30 0.0M
2023-10-26 10.92 11.28 10.80 11.22 0.1M
2023-10-25 11.36 11.40 11.02 11.02 0.1M
2023-10-24 11.24 11.50 11.24 11.34 0.0M
2023-10-23 11.30 11.34 11.08 11.26 0.1M
2023-10-20 11.60 11.64 11.36 11.36 0.1M
2023-10-19 11.90 11.98 11.76 11.82 0.1M
2023-10-18 11.86 12.10 11.86 11.98 0.1M
2023-10-17 11.86 11.94 11.82 11.92 0.1M
2023-10-16 11.92 11.98 11.80 11.90 0.1M
2023-10-13 12.12 12.14 11.86 11.86 0.1M
2023-10-12 12.00 12.28 11.98 12.16 0.1M
2023-10-11 11.84 12.00 11.82 11.86 0.1M
2023-10-10 11.80 11.92 11.74 11.88 0.1M
2023-10-09 11.64 11.88 11.56 11.74 0.1M
2023-10-06 11.60 11.76 11.44 11.64 0.1M
2023-10-05 11.42 11.92 11.42 11.62 0.1M
2023-10-04 11.40 11.48 11.26 11.42 0.1M
2023-10-03 11.30 11.60 11.30 11.48 0.1M
2023-10-02 11.46 11.60 11.30 11.38 0.1M
2023-09-29 11.86 12.00 11.38 11.46 0.4M
2023-09-28 12.64 12.78 11.06 11.52 0.9M
2023-09-27 12.96 13.16 12.72 13.16 0.1M
2023-09-26 13.22 13.22 12.76 12.96 0.1M
2023-09-25 13.56 13.66 13.24 13.30 0.1M
2023-09-22 13.68 13.68 13.50 13.64 0.0M
2023-09-21 13.50 13.86 13.46 13.68 0.1M
2023-09-20 13.42 13.56 13.36 13.56 0.1M
2023-09-19 13.52 13.62 13.44 13.46 0.0M
2023-09-18 13.78 13.78 13.52 13.62 0.0M
2023-09-15 14.00 14.06 13.76 13.78 0.1M
2023-09-14 13.64 13.80 13.56 13.76 0.0M
2023-09-13 13.82 13.84 13.64 13.68 0.0M
2023-09-12 14.06 14.06 13.68 13.76 0.0M
2023-09-11 13.84 14.04 13.78 13.96 0.0M
2023-09-08 13.60 13.90 13.60 13.84 0.0M
2023-09-07 13.60 13.78 13.56 13.56 0.0M
2023-09-06 14.10 14.10 13.64 13.64 0.1M
2023-09-05 14.30 14.34 14.08 14.08 0.0M
2023-09-04 14.26 14.34 14.22 14.30 0.0M
2023-09-01 14.10 14.26 14.08 14.16 0.0M
2023-08-31 14.12 14.16 13.96 14.04 0.1M
2023-08-30 14.16 14.28 14.06 14.08 0.1M
2023-08-29 14.18 14.24 14.02 14.08 0.0M
2023-08-28 13.84 14.18 13.78 14.12 0.1M
2023-08-25 13.80 14.04 13.68 13.78 0.1M
2023-08-24 13.70 13.86 13.60 13.70 0.1M
2023-08-23 13.58 13.82 13.50 13.64 0.1M
2023-08-22 13.48 13.54 13.40 13.46 0.0M
2023-08-21 13.46 13.60 13.32 13.38 0.0M
2023-08-18 13.48 13.48 13.20 13.42 0.1M
2023-08-17 13.70 13.70 13.48 13.54 0.0M
2023-08-16 13.74 13.96 13.66 13.76 0.0M
2023-08-15 14.10 14.10 13.74 13.80 0.1M
2023-08-14 14.10 14.24 14.02 14.14 0.0M
2023-08-11 14.30 14.32 14.10 14.14 0.1M
2023-08-10 14.38 14.46 14.32 14.32 0.0M
2023-08-09 14.34 14.44 14.30 14.34 0.0M
2023-08-08 14.60 14.60 14.34 14.34 0.0M
2023-08-07 14.84 14.92 14.50 14.64 0.0M
2023-08-04 15.04 15.04 14.90 14.90 0.0M
2023-08-03 14.90 15.02 14.86 14.90 0.0M
2023-08-02 15.02 15.22 15.00 15.00 0.0M
2023-08-01 15.00 15.18 14.86 15.10 0.1M
2023-07-31 14.74 14.94 14.50 14.86 0.1M
2023-07-28 14.70 14.80 14.54 14.72 0.1M
2023-07-27 14.56 14.76 14.56 14.70 0.0M
2023-07-26 14.88 14.92 14.38 14.50 0.1M
2023-07-25 14.90 15.28 14.42 14.82 0.2M
2023-07-24 15.00 15.10 14.88 15.10 0.0M
2023-07-21 14.92 15.18 14.76 15.00 0.1M
2023-07-20 14.90 14.90 14.74 14.82 0.0M
2023-07-19 14.86 14.90 14.70 14.80 0.0M
2023-07-18 14.72 14.82 14.66 14.76 0.0M
2023-07-17 14.90 14.96 14.70 14.74 0.0M
2023-07-14 15.08 15.08 14.90 14.94 0.0M
2023-07-13 15.20 15.24 15.02 15.02 0.0M
2023-07-12 15.14 15.26 15.06 15.16 0.0M
2023-07-11 15.18 15.20 15.02 15.08 0.0M
2023-07-10 15.00 15.16 14.94 15.04 0.0M
2023-07-07 14.68 15.00 14.60 14.98 0.1M
2023-07-06 15.02 15.06 14.70 14.70 0.0M
2023-07-05 14.90 15.14 14.84 15.10 0.1M
2023-07-04 15.24 15.24 14.86 14.92 0.1M
2023-07-03 15.44 15.44 15.20 15.20 0.1M
2023-06-30 15.40 15.60 15.38 15.48 0.1M
2023-06-29 15.10 15.40 15.06 15.40 0.0M
2023-06-28 15.02 15.16 15.02 15.10 0.1M
2023-06-27 15.00 15.02 14.74 14.92 0.0M
2023-06-26 15.12 15.12 14.92 14.94 0.0M
2023-06-23 15.12 15.18 15.00 15.08 0.0M
2023-06-22 15.30 15.34 15.12 15.12 0.1M
2023-06-21 15.56 15.60 15.30 15.34 0.1M
2023-06-20 16.16 16.16 15.92 16.04 0.0M
2023-06-19 16.20 16.24 16.02 16.02 0.0M
2023-06-16 16.24 16.28 15.76 16.20 0.1M
2023-06-15 16.50 16.52 16.36 16.36 0.1M
2023-06-14 16.40 16.60 16.32 16.52 0.1M
2023-06-13 16.42 16.54 16.16 16.38 0.1M
2023-06-12 16.30 16.44 16.14 16.34 0.1M
2023-06-09 16.04 16.30 16.04 16.30 0.0M
2023-06-08 16.22 16.28 16.04 16.10 0.1M
2023-06-07 16.20 16.24 16.14 16.22 0.0M
2023-06-06 16.20 16.20 15.94 16.16 0.0M
2023-06-05 16.48 16.56 16.14 16.16 0.1M
2023-06-02 16.14 16.30 16.10 16.26 0.1M
2023-06-01 15.74 16.12 15.74 16.10 0.1M
2023-05-31 15.70 15.76 15.46 15.72 0.1M
2023-05-30 15.90 15.98 15.78 15.82 0.0M
2023-05-29 16.10 16.20 15.88 15.90 0.0M
2023-05-26 16.02 16.12 15.84 16.06 0.0M
2023-05-25 15.82 16.00 15.46 15.96 0.1M
2023-05-24 16.16 16.16 15.88 15.88 0.1M
2023-05-23 16.30 16.36 16.18 16.24 0.0M
2023-05-22 16.16 16.44 16.16 16.30 0.0M
2023-05-19 16.28 16.30 16.10 16.10 0.0M
2023-05-18 16.14 16.36 16.14 16.30 0.0M
2023-05-17 15.94 16.22 15.68 16.14 0.1M
2023-05-16 16.22 16.22 15.94 16.02 0.1M
2023-05-15 16.54 16.72 16.24 16.32 0.1M
2023-05-12 16.60 16.90 16.28 16.38 0.1M
2023-05-11 16.40 17.38 16.00 16.46 0.4M
2023-05-10 15.14 15.36 14.98 15.18 0.1M
2023-05-09 14.68 15.30 14.66 15.24 0.1M
2023-05-08 14.82 14.88 14.72 14.76 0.0M
2023-05-05 14.70 14.80 14.36 14.78 0.1M
2023-05-04 14.26 14.36 14.14 14.30 0.0M
2023-05-03 14.30 14.34 14.10 14.26 0.1M
2023-05-02 14.60 14.62 13.94 14.28 0.1M
2023-04-28 14.58 14.72 14.48 14.58 0.0M
2023-04-27 14.68 14.68 14.46 14.50 0.0M
2023-04-26 14.50 14.68 14.32 14.68 0.0M
2023-04-25 14.60 14.80 14.46 14.58 0.1M
2023-04-24 14.84 14.88 14.62 14.62 0.1M
2023-04-21 14.88 14.90 14.60 14.82 0.1M
2023-04-20 15.12 15.14 14.84 14.94 0.1M
2023-04-19 15.20 15.24 15.04 15.12 0.0M
2023-04-18 15.22 15.40 15.22 15.26 0.1M
2023-04-17 15.44 15.72 15.24 15.26 0.1M
2023-04-14 15.00 15.34 14.84 15.30 0.1M
2023-04-13 15.04 15.28 15.00 15.08 0.1M
2023-04-12 14.98 15.14 14.96 15.10 0.1M
2023-04-11 15.22 15.30 14.92 14.98 0.1M
2023-04-06 15.10 15.18 14.94 14.96 0.0M
2023-04-05 15.28 15.34 14.90 15.00 0.1M
2023-04-04 15.56 15.58 15.20 15.28 0.1M
2023-04-03 15.40 15.60 15.20 15.52 0.1M
2023-03-31 15.36 15.56 15.14 15.40 0.1M
2023-03-30 14.82 15.36 14.82 15.28 0.1M
2023-03-29 14.56 14.88 14.56 14.72 0.1M
2023-03-28 14.90 14.90 14.56 14.68 0.0M
2023-03-27 15.00 15.06 14.64 14.66 0.1M
2023-03-24 15.30 15.30 14.78 14.90 0.1M
2023-03-23 16.36 16.40 14.76 15.36 0.2M
2023-03-22 16.24 16.30 15.80 15.92 0.1M
2023-03-21 15.90 16.28 15.82 16.20 0.1M
2023-03-20 15.34 15.86 15.04 15.74 0.1M
2023-03-17 15.92 16.04 15.38 15.40 0.1M
2023-03-16 15.78 15.94 15.46 15.84 0.1M
2023-03-15 16.08 16.26 15.32 15.62 0.1M
2023-03-14 15.90 16.06 15.70 15.98 0.2M
2023-03-13 16.60 16.66 15.94 15.94 0.1M
2023-03-10 16.70 16.70 16.46 16.68 0.1M
2023-03-09 17.04 17.06 16.84 16.88 0.0M
2023-03-08 17.00 17.08 16.94 16.98 0.0M
2023-03-07 17.12 17.22 16.84 17.00 0.1M
2023-03-06 17.40 17.44 17.04 17.14 0.1M
2023-03-03 17.08 17.28 17.00 17.28 0.1M
2023-03-02 16.90 17.14 16.46 17.08 0.1M
2023-03-01 16.92 17.26 16.88 16.90 0.1M
2023-02-28 17.14 17.28 16.80 16.88 0.1M
2023-02-27 16.98 17.22 16.86 17.16 0.0M
2023-02-24 16.96 17.08 16.88 16.92 0.1M
2023-02-23 16.76 17.00 16.70 16.84 0.1M
2023-02-22 17.00 17.00 16.66 16.72 0.1M
2023-02-21 17.20 17.28 17.02 17.08 0.1M
2023-02-20 17.00 17.28 16.98 17.16 0.1M
2023-02-17 16.90 17.00 16.56 16.86 0.1M
2023-02-16 16.70 16.98 16.54 16.98 0.1M
2023-02-15 16.50 16.66 16.12 16.66 0.1M
2023-02-14 16.10 16.46 15.54 16.46 0.3M
2023-02-13 15.40 15.72 15.22 15.68 0.1M
2023-02-10 15.08 15.56 15.06 15.26 0.1M
2023-02-09 15.12 15.20 14.98 15.12 0.1M
2023-02-08 15.10 15.34 15.08 15.08 0.0M
2023-02-07 15.22 15.22 14.88 15.00 0.1M
2023-02-06 15.40 15.42 15.06 15.34 0.1M
2023-02-03 15.38 15.56 15.26 15.52 0.0M
2023-02-02 15.24 15.54 15.24 15.46 0.1M
2023-02-01 15.10 15.34 15.04 15.24 0.1M
2023-01-31 14.84 15.16 14.76 15.02 0.1M
2023-01-30 14.94 14.94 14.78 14.90 0.0M
2023-01-27 14.92 15.00 14.80 14.96 0.1M
2023-01-26 15.18 15.18 14.84 14.86 0.1M
2023-01-25 15.00 15.26 14.94 15.10 0.1M
2023-01-24 14.86 15.00 14.68 14.98 0.1M
2023-01-23 14.74 14.90 14.60 14.76 0.1M
2023-01-20 14.76 14.90 14.54 14.62 0.1M
2023-01-19 15.20 15.20 14.62 14.78 0.1M
2023-01-18 15.00 15.46 14.98 15.32 0.1M
2023-01-17 14.82 15.08 14.64 15.06 0.1M
2023-01-16 14.58 14.84 14.32 14.84 0.1M
2023-01-13 14.76 15.06 14.54 14.58 0.1M
2023-01-12 14.98 15.06 14.78 14.82 0.1M
2023-01-11 14.90 15.00 14.72 14.92 0.0M
2023-01-10 14.48 14.88 14.24 14.82 0.1M
2023-01-09 14.42 14.82 14.42 14.56 0.1M
2023-01-06 14.26 14.54 14.14 14.42 0.1M
2023-01-05 14.16 14.30 14.10 14.26 0.0M
2023-01-04 14.26 14.40 14.22 14.24 0.1M
2023-01-03 14.40 14.46 14.22 14.24 0.0M
2023-01-02 14.34 14.52 14.24 14.44 0.0M