BE Semiconductor

BESI
🏛️ ドイツ →
126.50
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
2025-09-30 125.95 126.50 125.95 126.50 0.0M
2025-09-29 122.40 126.00 122.40 126.00 0.0M
2025-09-26 126.70 126.70 126.70 126.70 0.0M
2025-09-25 128.10 128.10 128.10 128.10 0.0M
2025-09-24 126.45 128.95 126.45 128.50 0.0M
2025-09-23 120.40 120.40 120.40 120.40 0.0M
2025-09-22 121.10 121.10 121.10 121.10 0.0M
2025-09-19 123.25 123.25 122.10 122.10 0.0M
2025-09-18 118.50 118.50 117.30 117.30 0.0M
2025-09-17 114.25 114.25 114.25 114.25 0.0M
2025-09-16 119.75 119.75 119.75 119.75 0.0M
2025-09-15 111.65 116.10 111.65 116.10 0.0M
2025-09-12 113.25 113.25 113.25 113.25 0.0M
2025-09-11 111.95 111.95 111.95 111.95 0.0M
2025-09-10 111.05 112.20 111.05 112.20 0.0M
2025-09-09 110.45 110.45 110.45 110.45 0.0M
2025-09-08 108.30 108.30 108.30 108.30 0.0M
2025-09-05 108.75 108.75 108.75 108.75 0.0M
2025-09-04 105.45 106.65 105.45 106.65 0.0M
2025-09-03 106.55 106.55 106.55 106.55 0.0M
2025-09-02 115.10 115.10 115.10 115.10 0.0M
2025-09-01 114.70 114.70 114.70 114.70 0.0M
2025-08-29 119.35 119.35 119.35 119.35 0.0M
2025-08-28 119.40 119.40 119.40 119.40 0.0M
2025-08-27 120.30 120.30 120.30 120.30 0.0M
2025-08-26 118.75 118.75 118.75 118.75 0.0M
2025-08-25 118.60 118.60 118.60 118.60 0.0M
2025-08-22 115.05 115.05 115.05 115.05 0.0M
2025-08-21 116.70 116.70 116.70 116.70 0.0M
2025-08-20 118.80 118.80 118.80 118.80 0.0M
2025-08-19 117.40 117.40 117.40 117.40 0.0M
2025-08-18 118.95 118.95 118.95 118.95 0.0M
2025-08-15 122.00 122.40 121.50 122.40 0.0M
2025-08-14 123.05 123.05 123.05 123.05 0.0M
2025-08-13 123.30 123.30 123.30 123.30 0.0M
2025-08-12 121.15 121.15 121.15 121.15 0.0M
2025-08-11 120.35 120.35 120.35 120.35 0.0M
2025-08-08 119.55 119.55 119.55 119.55 0.0M
2025-08-07 114.40 114.40 114.40 114.40 0.0M
2025-08-06 114.90 114.90 114.90 114.90 0.0M
2025-08-05 118.00 118.00 118.00 118.00 0.0M
2025-08-04 116.75 116.75 116.75 116.75 0.0M
2025-08-01 118.70 118.70 117.00 117.00 0.0M
2025-07-31 122.30 122.30 122.30 122.30 0.0M
2025-07-30 119.60 119.60 119.60 119.60 0.0M
2025-07-29 122.40 122.40 122.25 122.25 0.0M
2025-07-28 121.70 121.70 121.70 121.70 0.0M
2025-07-25 126.55 126.55 126.55 126.55 0.0M
2025-07-24 124.65 132.90 122.00 132.65 0.0M
2025-07-23 125.95 125.95 125.95 125.95 0.0M
2025-07-22 129.30 129.30 129.30 129.30 0.0M
2025-07-21 127.60 127.60 127.60 127.60 0.0M
2025-07-18 127.05 127.05 127.05 127.05 0.0M
2025-07-17 122.00 122.00 122.00 122.00 0.0M
2025-07-16 122.35 122.35 122.35 122.35 0.0M
2025-07-15 124.20 124.20 124.20 124.20 0.0M
2025-07-14 124.65 124.65 123.30 123.75 0.0M
2025-07-11 126.95 126.95 125.60 125.60 0.0M
2025-07-10 121.55 121.55 121.55 121.55 0.0M
2025-07-09 121.80 123.50 121.80 123.50 0.0M
2025-07-08 121.00 121.35 121.00 121.35 0.0M
2025-07-07 120.65 120.65 120.65 120.65 0.0M
2025-07-04 121.55 121.55 121.55 121.55 0.0M
2025-07-03 122.85 122.85 122.85 122.85 0.0M
2025-07-02 121.90 123.10 121.90 123.10 0.0M
2025-07-01 126.60 126.60 126.60 126.60 0.0M
2025-06-30 130.00 130.00 130.00 130.00 0.0M
2025-06-27 129.35 130.25 129.35 130.25 0.0M
2025-06-26 130.20 130.40 129.55 130.20 0.0M
2025-06-25 128.45 128.45 128.45 128.45 0.0M
2025-06-24 127.50 127.50 127.50 127.50 0.0M
2025-06-23 122.45 122.45 122.45 122.45 0.0M
2025-06-20 124.25 124.25 124.25 124.25 0.0M
2025-06-19 125.30 125.30 125.10 125.10 0.0M
2025-06-18 126.40 126.40 126.40 126.40 0.0M
2025-06-17 126.55 126.75 125.10 125.20 0.0M
2025-06-16 125.45 125.45 124.65 124.65 0.0M
2025-06-13 121.35 124.90 121.35 124.90 0.0M
2025-06-12 130.60 130.60 130.60 130.60 0.0M
2025-06-11 119.90 119.90 119.90 119.90 0.0M
2025-06-10 115.65 119.15 115.65 119.15 0.0M
2025-06-09 113.00 113.00 113.00 113.00 0.0M
2025-06-06 108.80 112.45 108.80 112.45 0.0M
2025-06-05 109.75 109.75 109.75 109.75 0.0M
2025-06-04 107.25 108.50 107.25 108.50 0.0M
2025-06-03 104.15 104.15 104.15 104.15 0.0M
2025-06-02 105.80 105.80 105.80 105.80 0.0M
2025-05-30 108.80 108.80 108.80 108.80 0.0M
2025-05-29 111.50 111.50 111.50 111.50 0.0M
2025-05-28 108.35 108.35 108.35 108.35 0.0M
2025-05-27 107.15 107.15 107.15 107.15 0.0M
2025-05-26 104.95 104.95 104.95 104.95 0.0M
2025-05-23 107.55 107.55 105.45 105.45 0.0M
2025-05-22 107.00 107.60 107.00 107.60 0.0M
2025-05-21 108.75 108.75 108.75 108.75 0.0M
2025-05-20 110.30 110.30 110.30 110.30 0.0M
2025-05-19 110.45 110.45 109.95 109.95 0.0M
2025-05-16 115.60 115.60 113.45 113.45 0.0M
2025-05-15 118.50 118.50 118.50 118.50 0.0M
2025-05-14 119.10 119.10 119.10 119.10 0.0M
2025-05-13 114.90 114.90 114.90 114.90 0.0M
2025-05-12 113.95 115.45 113.95 115.45 0.0M
2025-05-09 108.70 108.70 108.50 108.50 0.0M
2025-05-08 104.45 109.55 104.45 109.55 0.0M
2025-05-07 98.50 98.50 98.50 98.50 0.0M
2025-05-06 99.76 99.76 99.76 99.76 0.0M
2025-05-05 99.36 99.36 99.36 99.36 0.0M
2025-05-02 93.92 98.72 93.92 98.72 0.0M
2025-04-30 98.28 98.28 93.40 93.40 0.0M
2025-04-29 97.40 97.40 97.40 97.40 0.0M
2025-04-28 96.96 98.48 96.96 98.48 0.0M
2025-04-25 94.62 94.62 94.62 94.62 0.0M
2025-04-24 93.64 93.64 93.64 93.64 0.0M
2025-04-23 92.86 103.00 92.24 103.00 0.0M
2025-04-22 93.66 93.66 93.66 93.66 0.0M
2025-04-17 93.94 94.58 93.60 93.60 0.0M
2025-04-16 95.06 95.06 94.00 94.00 0.0M
2025-04-15 92.54 96.86 92.54 96.00 0.0M
2025-04-14 87.90 87.90 86.80 86.80 0.0M
2025-04-11 82.34 85.32 82.34 85.28 0.0M
2025-04-10 92.16 92.16 84.92 85.92 0.0M
2025-04-09 82.68 85.52 82.68 85.52 0.0M
2025-04-08 87.40 87.40 86.24 86.24 0.0M
2025-04-07 82.72 88.78 82.72 88.16 0.0M
2025-04-04 89.60 89.60 89.60 89.60 0.0M
2025-04-03 97.18 97.18 97.18 97.18 0.0M
2025-04-02 97.54 97.54 97.54 97.54 0.0M
2025-04-01 94.90 96.66 94.90 96.66 0.0M
2025-03-31 97.42 97.42 97.42 97.42 0.0M
2025-03-28 100.30 100.30 100.30 100.30 0.0M
2025-03-27 104.55 104.55 104.55 104.55 0.0M
2025-03-26 107.90 107.90 105.25 105.25 0.0M
2025-03-25 105.55 105.55 105.55 105.55 0.0M
2025-03-24 105.00 105.00 105.00 105.00 0.0M
2025-03-21 106.85 106.85 102.60 102.60 0.0M
2025-03-20 107.40 107.40 107.40 107.40 0.0M
2025-03-19 105.85 105.85 105.85 105.85 0.0M
2025-03-18 105.35 108.05 105.35 108.05 0.0M
2025-03-17 105.75 105.75 105.75 105.75 0.0M
2025-03-14 104.85 104.85 104.85 104.85 0.0M
2025-03-13 106.00 106.00 104.80 105.70 0.0M
2025-03-12 98.16 98.16 98.16 98.16 0.0M
2025-03-11 96.40 96.40 96.40 96.40 0.0M
2025-03-10 100.80 103.00 100.80 103.00 0.0M
2025-03-07 100.70 101.75 100.70 101.75 0.0M
2025-03-06 105.90 105.90 105.90 105.90 0.0M
2025-03-05 104.55 104.55 104.55 104.55 0.0M
2025-03-04 104.70 104.70 104.70 104.70 0.0M
2025-03-03 106.60 106.60 106.60 106.60 0.0M
2025-02-28 105.85 105.85 105.85 105.85 0.0M
2025-02-27 114.30 114.30 114.30 114.30 0.0M
2025-02-26 113.75 113.75 113.00 113.00 0.0M
2025-02-25 114.70 114.70 114.05 114.05 0.0M
2025-02-24 119.30 119.30 119.30 119.30 0.0M
2025-02-21 116.60 116.60 116.60 116.60 0.0M
2025-02-20 104.50 107.10 104.50 107.10 0.0M
2025-02-19 116.45 116.45 116.45 116.45 0.0M
2025-02-18 118.70 118.70 117.00 117.00 0.0M
2025-02-17 116.95 116.95 116.95 116.95 0.0M
2025-02-14 114.75 116.30 114.35 116.30 0.0M
2025-02-13 115.50 115.50 115.50 115.50 0.0M
2025-02-12 115.35 115.35 115.35 115.35 0.0M
2025-02-11 115.90 115.90 115.90 115.90 0.0M
2025-02-10 115.00 117.15 115.00 116.90 0.0M
2025-02-07 117.85 117.85 117.85 117.85 0.0M
2025-02-06 120.55 120.55 120.55 120.55 0.0M
2025-02-05 120.10 120.10 118.50 118.50 0.0M
2025-02-04 121.45 121.45 121.45 121.45 0.0M
2025-02-03 118.30 118.30 118.30 118.30 0.0M
2025-01-31 123.45 125.40 123.45 125.40 0.0M
2025-01-30 123.85 123.85 123.85 123.85 0.0M
2025-01-29 128.45 130.00 128.45 130.00 0.0M
2025-01-28 126.00 126.00 126.00 126.00 0.0M
2025-01-27 130.00 130.00 121.55 121.55 0.0M
2025-01-24 137.80 137.80 137.50 137.50 0.0M
2025-01-23 145.05 145.05 140.50 140.55 0.0M
2025-01-22 143.70 143.70 143.70 143.70 0.0M
2025-01-21 146.05 146.05 146.05 146.05 0.0M
2025-01-20 146.60 146.60 146.60 146.60 0.0M
2025-01-17 147.30 148.30 147.30 148.30 0.0M
2025-01-16 144.15 148.45 144.15 148.45 0.0M
2025-01-15 138.80 138.80 138.80 138.80 0.0M
2025-01-14 139.05 139.05 139.05 139.05 0.0M
2025-01-13 143.45 143.45 143.45 143.45 0.0M
2025-01-10 143.10 143.10 143.10 143.10 0.0M
2025-01-09 142.40 142.80 142.40 142.80 0.0M
2025-01-08 147.30 147.30 147.30 147.30 0.0M
2025-01-07 147.80 151.50 147.80 151.50 0.0M
2025-01-06 136.35 136.35 136.35 136.35 0.0M
2025-01-03 135.70 135.70 135.70 135.70 0.0M
2025-01-02 131.85 131.85 131.85 131.85 0.0M