Bureau Veritas

BVI
🏛️ ドイツ →
26.18
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 22.82 22.82 22.82 22.82 0.0M
2023-12-28 22.78 22.78 22.78 22.78 0.0M
2023-12-27 22.53 22.53 22.53 22.53 0.0M
2023-12-22 22.45 22.45 22.45 22.45 0.0M
2023-12-21 22.37 22.37 22.37 22.37 0.0M
2023-12-20 22.31 22.31 22.31 22.31 0.0M
2023-12-19 22.15 22.15 22.15 22.15 0.0M
2023-12-18 22.15 22.15 22.15 22.15 0.0M
2023-12-15 22.49 22.49 22.49 22.49 0.0M
2023-12-14 21.84 22.47 21.84 22.47 0.0M
2023-12-13 21.57 21.57 21.57 21.57 0.0M
2023-12-12 21.35 21.69 21.35 21.69 0.0M
2023-12-11 21.60 21.60 21.60 21.60 0.0M
2023-12-08 21.67 21.67 21.67 21.67 0.0M
2023-12-07 21.85 21.85 21.85 21.85 0.0M
2023-12-06 22.14 22.14 22.14 22.14 0.0M
2023-12-05 22.86 22.86 22.86 22.86 0.0M
2023-12-04 22.17 23.05 22.17 22.92 0.0M
2023-12-01 22.25 22.25 22.25 22.25 0.0M
2023-11-30 22.43 22.43 22.43 22.43 0.0M
2023-11-29 22.40 22.40 22.40 22.40 0.0M
2023-11-28 22.44 22.44 22.44 22.44 0.0M
2023-11-27 22.52 22.52 22.52 22.52 0.0M
2023-11-24 22.31 22.61 22.31 22.61 0.0M
2023-11-23 22.35 22.35 22.35 22.35 0.0M
2023-11-22 22.07 22.07 22.07 22.07 0.0M
2023-11-21 22.05 22.05 22.05 22.05 0.0M
2023-11-20 22.06 22.06 22.06 22.06 0.0M
2023-11-17 21.94 21.94 21.94 21.94 0.0M
2023-11-16 21.96 21.96 21.96 21.96 0.0M
2023-11-15 21.91 21.91 21.91 21.91 0.0M
2023-11-14 21.87 21.87 21.87 21.87 0.0M
2023-11-13 21.98 21.98 21.98 21.98 0.0M
2023-11-10 22.24 22.24 22.24 22.24 0.0M
2023-11-09 22.17 22.17 22.17 22.17 0.0M
2023-11-08 22.04 22.04 22.04 22.04 0.0M
2023-11-07 22.06 22.06 22.06 22.06 0.0M
2023-11-06 22.43 22.43 22.43 22.43 0.0M
2023-11-03 22.44 22.44 22.44 22.44 0.0M
2023-11-02 21.75 21.75 21.75 21.75 0.0M
2023-11-01 21.52 21.52 21.52 21.52 0.0M
2023-10-31 21.45 21.45 21.45 21.45 0.0M
2023-10-30 21.34 21.34 21.34 21.34 0.0M
2023-10-27 21.34 21.34 21.34 21.34 0.0M
2023-10-26 21.82 21.82 21.82 21.82 0.0M
2023-10-25 22.52 22.52 22.52 22.52 0.0M
2023-10-24 22.74 22.74 22.74 22.74 0.0M
2023-10-23 22.48 22.48 22.48 22.48 0.0M
2023-10-20 23.01 23.01 23.01 23.01 0.0M
2023-10-19 22.93 22.93 22.93 22.93 0.0M
2023-10-18 23.16 23.16 23.16 23.16 0.0M
2023-10-17 23.17 23.17 23.17 23.17 0.0M
2023-10-16 23.22 23.22 23.22 23.22 0.0M
2023-10-13 23.61 23.61 23.61 23.61 0.0M
2023-10-12 23.78 23.78 23.78 23.78 0.0M
2023-10-11 23.59 23.59 23.59 23.59 0.0M
2023-10-10 23.46 23.46 23.46 23.46 0.0M
2023-10-09 23.24 23.24 23.24 23.24 0.0M
2023-10-06 23.16 23.16 23.16 23.16 0.0M
2023-10-05 23.05 23.05 23.05 23.05 0.0M
2023-10-04 23.00 23.00 23.00 23.00 0.0M
2023-10-03 23.07 23.07 23.07 23.07 0.0M
2023-10-02 23.41 23.41 23.41 23.41 0.0M
2023-09-29 23.25 23.25 23.25 23.25 0.0M
2023-09-28 23.08 23.08 23.08 23.08 0.0M
2023-09-27 23.26 23.26 23.26 23.26 0.0M
2023-09-26 23.22 23.22 23.22 23.22 0.0M
2023-09-25 23.37 23.37 23.37 23.37 0.0M
2023-09-22 23.40 23.40 23.40 23.40 0.0M
2023-09-21 23.77 23.77 23.77 23.77 0.0M
2023-09-20 23.65 23.65 23.65 23.65 0.0M
2023-09-19 23.75 23.75 23.75 23.75 0.0M
2023-09-18 24.08 24.08 24.08 24.08 0.0M
2023-09-15 24.23 24.23 24.23 24.23 0.0M
2023-09-14 23.78 23.78 23.78 23.78 0.0M
2023-09-13 23.51 23.51 23.51 23.51 0.0M
2023-09-12 23.98 23.98 23.98 23.98 0.0M
2023-09-11 24.51 24.51 24.51 24.51 0.0M
2023-09-08 24.63 24.63 24.63 24.63 0.0M
2023-09-07 24.77 24.77 24.77 24.77 0.0M
2023-09-06 24.55 24.55 24.55 24.55 0.0M
2023-09-05 24.62 24.62 24.62 24.62 0.0M
2023-09-04 24.84 24.84 24.84 24.84 0.0M
2023-09-01 24.70 24.70 24.70 24.70 0.0M
2023-08-31 24.69 24.69 24.69 24.69 0.0M
2023-08-30 24.69 24.69 24.69 24.69 0.0M
2023-08-29 24.68 24.68 24.68 24.68 0.0M
2023-08-28 24.49 24.49 24.49 24.49 0.0M
2023-08-25 24.33 24.33 24.33 24.33 0.0M
2023-08-24 24.51 24.51 24.51 24.51 0.0M
2023-08-23 24.31 24.31 24.31 24.31 0.0M
2023-08-22 24.27 24.27 24.27 24.27 0.0M
2023-08-21 24.28 24.28 24.28 24.28 0.0M
2023-08-18 24.38 24.38 24.38 24.38 0.0M
2023-08-17 24.74 24.74 24.74 24.74 0.0M
2023-08-16 24.72 24.72 24.72 24.72 0.0M
2023-08-15 25.09 25.09 25.09 25.09 0.0M
2023-08-14 24.82 24.82 24.82 24.82 0.0M
2023-08-11 24.80 24.80 24.80 24.80 0.0M
2023-08-10 24.99 24.99 24.99 24.99 0.0M
2023-08-09 24.95 24.95 24.95 24.95 0.0M
2023-08-08 24.82 24.82 24.82 24.82 0.0M
2023-08-07 24.92 24.92 24.92 24.92 0.0M
2023-08-04 24.97 24.97 24.97 24.97 0.0M
2023-08-03 25.10 25.10 25.10 25.10 0.0M
2023-08-02 25.14 25.14 25.14 25.14 0.0M
2023-08-01 24.91 24.91 24.91 24.91 0.0M
2023-07-31 25.03 25.03 25.03 25.03 0.0M
2023-07-28 25.09 25.09 25.09 25.09 0.0M
2023-07-27 25.33 25.33 25.33 25.33 0.0M
2023-07-26 25.07 25.07 25.07 25.07 0.0M
2023-07-25 24.06 24.06 24.06 24.06 0.0M
2023-07-24 23.66 23.66 23.66 23.66 0.0M
2023-07-21 23.79 23.79 23.79 23.79 0.0M
2023-07-20 24.01 24.01 24.01 24.01 0.0M
2023-07-19 23.86 23.86 23.86 23.86 0.0M
2023-07-18 23.88 23.88 23.77 23.77 0.0M
2023-07-17 23.90 23.90 23.90 23.90 0.0M
2023-07-14 23.95 23.95 23.95 23.95 0.0M
2023-07-13 23.85 23.85 23.85 23.85 0.0M
2023-07-12 23.68 23.68 23.68 23.68 0.0M
2023-07-11 23.35 23.35 23.35 23.35 0.0M
2023-07-10 23.22 23.30 23.22 23.30 0.0M
2023-07-07 23.66 23.66 23.66 23.66 0.0M
2023-07-06 23.84 23.84 23.84 23.84 0.0M
2023-07-05 24.08 24.08 24.08 24.08 0.0M
2023-07-04 24.15 24.15 24.15 24.15 0.0M
2023-07-03 25.08 25.08 25.08 25.08 0.0M
2023-06-30 24.72 24.72 24.72 24.72 0.0M
2023-06-29 24.58 24.58 24.58 24.58 0.0M
2023-06-28 24.54 24.54 24.54 24.54 0.0M
2023-06-27 24.38 24.38 24.38 24.38 0.0M
2023-06-26 24.38 24.38 24.38 24.38 0.0M
2023-06-23 24.28 24.28 24.28 24.28 0.0M
2023-06-22 24.46 24.46 24.46 24.46 0.0M
2023-06-21 25.01 25.01 25.01 25.01 0.0M
2023-06-20 24.84 24.84 24.84 24.84 0.0M
2023-06-19 25.14 25.14 25.14 25.14 0.0M
2023-06-16 25.17 25.17 25.17 25.17 0.0M
2023-06-15 24.85 24.85 24.85 24.85 0.0M
2023-06-14 24.86 24.86 24.86 24.86 0.0M
2023-06-13 24.27 24.55 24.27 24.55 0.0M
2023-06-12 24.12 24.12 24.12 24.12 0.0M
2023-06-09 24.18 24.18 24.18 24.18 0.0M
2023-06-08 24.25 24.25 24.25 24.25 0.0M
2023-06-07 24.18 24.18 24.18 24.18 0.0M
2023-06-06 23.99 24.21 23.99 24.21 0.0M
2023-06-05 24.46 24.46 24.46 24.46 0.0M
2023-06-02 24.25 24.25 24.25 24.25 0.0M
2023-06-01 23.80 23.80 23.80 23.80 0.0M
2023-05-31 24.09 24.09 24.09 24.09 0.0M
2023-05-30 24.37 24.37 24.37 24.37 0.0M
2023-05-29 24.40 24.40 24.40 24.40 0.0M
2023-05-26 24.43 24.43 24.43 24.43 0.0M
2023-05-25 24.67 24.67 24.67 24.67 0.0M
2023-05-24 24.58 24.58 24.58 24.58 0.0M
2023-05-23 24.81 24.81 24.81 24.81 0.0M
2023-05-22 24.66 24.66 24.66 24.66 0.0M
2023-05-19 24.41 24.41 24.41 24.41 0.0M
2023-05-18 24.36 24.36 24.36 24.36 0.0M
2023-05-17 24.54 24.54 24.54 24.54 0.0M
2023-05-16 24.62 24.62 24.62 24.62 0.0M
2023-05-15 24.93 24.93 24.93 24.93 0.0M
2023-05-12 25.44 25.44 25.44 25.44 0.0M
2023-05-11 25.66 25.66 25.66 25.66 0.0M
2023-05-10 25.71 25.71 25.71 25.71 0.0M
2023-05-09 25.79 25.79 25.79 25.79 0.0M
2023-05-08 25.64 25.64 25.64 25.64 0.0M
2023-05-05 25.56 25.56 25.56 25.56 0.0M
2023-05-04 25.80 25.80 25.80 25.80 0.0M
2023-05-03 25.92 25.92 25.92 25.92 0.0M
2023-05-02 26.09 26.09 26.09 26.09 0.0M
2023-04-28 26.10 26.10 26.10 26.10 0.0M
2023-04-27 25.82 25.82 25.82 25.82 0.0M
2023-04-26 26.03 26.03 26.03 26.03 0.0M
2023-04-25 26.37 26.37 26.37 26.37 0.0M
2023-04-24 26.49 26.49 26.49 26.49 0.0M
2023-04-21 25.88 26.26 25.88 26.26 0.0M
2023-04-20 25.77 25.77 25.77 25.77 0.0M
2023-04-19 25.74 25.74 25.74 25.74 0.0M
2023-04-18 25.68 25.68 25.68 25.68 0.0M
2023-04-17 25.58 25.71 25.58 25.71 0.0M
2023-04-14 26.13 26.13 26.13 26.13 0.0M
2023-04-13 26.17 26.17 26.17 26.17 0.0M
2023-04-12 26.18 26.18 26.18 26.18 0.0M
2023-04-11 26.28 26.28 26.28 26.28 0.0M
2023-04-06 26.19 26.19 26.19 26.19 0.0M
2023-04-05 26.30 26.30 26.30 26.30 0.0M
2023-04-04 26.35 26.35 26.35 26.35 0.0M
2023-04-03 26.33 26.33 26.33 26.33 0.0M
2023-03-31 26.38 26.38 26.38 26.38 0.0M
2023-03-30 26.45 26.45 26.45 26.45 0.0M
2023-03-29 26.05 26.39 26.05 26.39 0.0M
2023-03-28 26.15 26.15 26.15 26.15 0.0M
2023-03-27 26.12 26.12 26.12 26.12 0.0M
2023-03-24 25.93 25.93 25.93 25.93 0.0M
2023-03-23 25.87 25.87 25.87 25.87 0.0M
2023-03-22 26.42 26.42 26.42 26.42 0.0M
2023-03-21 26.35 26.79 26.35 26.79 0.0M
2023-03-20 25.56 25.56 25.56 25.56 0.0M
2023-03-17 26.35 26.35 26.35 26.35 0.0M
2023-03-16 26.21 26.21 26.21 26.21 0.0M
2023-03-15 26.13 26.13 26.13 26.13 0.0M
2023-03-14 25.91 25.91 25.91 25.91 0.0M
2023-03-13 26.32 26.32 26.32 26.32 0.0M
2023-03-10 26.25 26.25 26.25 26.25 0.0M
2023-03-09 26.49 26.49 26.49 26.49 0.0M
2023-03-08 26.61 26.61 26.61 26.61 0.0M
2023-03-07 26.73 26.73 26.73 26.73 0.0M
2023-03-06 26.96 27.15 26.96 27.15 0.0M
2023-03-03 27.00 27.00 27.00 27.00 0.0M
2023-03-02 26.67 26.67 26.67 26.67 0.0M
2023-03-01 26.93 26.93 26.93 26.93 0.0M
2023-02-28 26.90 26.90 26.90 26.90 0.0M
2023-02-27 26.82 26.82 26.82 26.82 0.0M
2023-02-24 26.40 26.40 26.40 26.40 0.0M
2023-02-23 26.03 26.34 26.03 26.34 0.0M
2023-02-22 25.88 25.88 25.88 25.88 0.0M
2023-02-21 26.01 26.01 26.01 26.01 0.0M
2023-02-20 26.17 26.17 26.17 26.17 0.0M
2023-02-17 25.97 25.97 25.97 25.97 0.0M
2023-02-16 26.08 26.08 26.08 26.08 0.0M
2023-02-15 25.75 25.75 25.75 25.75 0.0M
2023-02-14 25.74 26.03 25.74 26.03 0.0M
2023-02-13 25.45 25.45 25.45 25.45 0.0M
2023-02-10 25.87 25.87 25.87 25.87 0.0M
2023-02-09 26.23 26.23 26.23 26.23 0.0M
2023-02-08 26.31 26.31 26.31 26.31 0.0M
2023-02-07 26.42 26.42 26.42 26.42 0.0M
2023-02-06 26.87 26.87 26.87 26.87 0.0M
2023-02-03 26.69 26.69 26.69 26.69 0.0M
2023-02-02 26.48 27.00 26.48 27.00 0.0M
2023-02-01 26.13 26.13 26.13 26.13 0.0M
2023-01-31 26.12 26.12 26.12 26.12 0.0M
2023-01-30 26.24 26.24 26.24 26.24 0.0M
2023-01-27 26.34 26.34 26.34 26.34 0.0M
2023-01-26 26.18 26.18 26.18 26.18 0.0M
2023-01-25 26.32 26.32 26.32 26.32 0.0M
2023-01-24 26.39 26.39 26.39 26.39 0.0M
2023-01-23 26.13 26.48 26.13 26.48 0.0M
2023-01-20 26.11 26.11 26.11 26.11 0.0M
2023-01-19 26.34 26.34 26.34 26.34 0.0M
2023-01-18 26.60 26.60 26.60 26.60 0.0M
2023-01-17 26.42 26.42 26.42 26.42 0.0M
2023-01-16 26.31 26.31 26.31 26.31 0.0M
2023-01-13 26.26 26.26 26.26 26.26 0.0M
2023-01-12 26.25 26.25 26.25 26.25 0.0M
2023-01-11 25.94 26.16 25.94 26.16 0.0M
2023-01-10 25.78 25.78 25.78 25.78 0.0M
2023-01-09 25.44 25.44 25.44 25.44 0.0M
2023-01-06 25.21 25.21 25.21 25.21 0.0M
2023-01-05 25.00 25.00 25.00 25.00 0.0M
2023-01-04 24.57 24.57 24.57 24.57 0.0M
2023-01-03 24.27 24.27 24.27 24.27 0.0M
2023-01-02 24.37 24.37 24.37 24.37 0.0M