Bechtle AG (BC8G)

BC8G
🏛️ ドイツ →
39.16
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
2022-12-30 33.21 33.43 32.89 33.06 0.1M
2022-12-29 32.75 33.53 32.45 33.45 0.1M
2022-12-28 33.04 33.22 32.77 32.79 0.1M
2022-12-27 33.15 33.33 32.77 33.07 0.1M
2022-12-23 33.10 33.49 32.70 32.91 0.1M
2022-12-22 33.67 33.99 32.91 33.10 0.1M
2022-12-21 33.47 33.92 33.20 33.65 0.2M
2022-12-20 33.05 33.39 32.67 33.10 0.2M
2022-12-19 33.59 33.87 33.33 33.33 0.1M
2022-12-16 34.25 34.41 33.42 33.42 0.5M
2022-12-15 35.60 35.82 34.42 34.43 0.4M
2022-12-14 36.83 36.96 35.72 36.13 0.3M
2022-12-13 36.12 37.82 35.55 37.09 0.3M
2022-12-12 35.90 36.11 35.29 35.88 0.1M
2022-12-09 35.11 36.31 35.08 36.19 0.3M
2022-12-08 34.83 35.17 34.17 34.84 0.2M
2022-12-07 35.10 35.39 34.77 34.80 0.1M
2022-12-06 36.14 36.48 35.08 35.33 0.2M
2022-12-05 36.70 37.10 36.24 36.47 0.2M
2022-12-02 36.15 37.10 36.03 36.73 0.3M
2022-12-01 35.24 36.70 35.24 36.25 0.3M
2022-11-30 34.04 34.76 33.68 34.37 0.4M
2022-11-29 35.02 35.05 33.96 34.01 0.2M
2022-11-28 35.34 35.52 34.69 34.92 0.2M
2022-11-25 35.70 35.89 35.43 35.59 0.1M
2022-11-24 35.55 36.33 35.46 35.72 0.2M
2022-11-23 34.94 35.56 34.42 35.47 0.2M
2022-11-22 34.38 34.99 34.10 34.74 0.2M
2022-11-21 35.45 35.82 34.47 34.62 0.4M
2022-11-18 35.90 36.93 35.42 36.67 0.2M
2022-11-17 36.25 36.57 35.45 35.81 0.3M
2022-11-16 37.32 37.34 35.96 36.16 0.2M
2022-11-15 37.29 38.13 37.21 37.32 0.3M
2022-11-14 37.35 37.65 36.73 37.35 0.3M
2022-11-11 38.26 38.40 35.97 37.17 0.7M
2022-11-10 34.20 37.77 33.40 37.74 0.8M
2022-11-09 36.67 37.00 36.14 36.75 0.2M
2022-11-08 35.30 37.16 35.02 36.99 0.2M
2022-11-07 34.62 35.73 34.55 35.32 0.4M
2022-11-04 34.31 34.81 33.94 34.79 0.6M
2022-11-03 34.04 34.54 33.80 34.08 0.2M
2022-11-02 35.43 35.54 34.88 35.00 0.3M
2022-11-01 35.37 36.09 35.03 35.28 0.5M
2022-10-31 36.26 36.26 34.79 35.00 0.3M
2022-10-28 35.94 36.66 35.71 36.07 0.2M
2022-10-27 37.40 37.40 35.60 36.49 0.2M
2022-10-26 36.92 37.72 36.55 37.66 0.3M
2022-10-25 34.78 36.75 34.78 36.50 0.5M
2022-10-24 34.48 34.72 33.87 34.40 0.7M
2022-10-21 33.63 34.17 33.07 33.78 0.4M
2022-10-20 34.13 34.58 33.60 34.07 0.9M
2022-10-19 35.27 35.27 33.38 33.56 0.2M
2022-10-18 35.70 36.46 35.03 35.13 0.5M
2022-10-17 34.65 35.72 34.29 35.32 0.6M
2022-10-14 35.19 35.38 33.91 34.50 0.3M
2022-10-13 33.88 34.65 32.57 34.25 0.4M
2022-10-12 34.96 35.35 34.09 34.09 0.3M
2022-10-11 35.78 36.45 34.77 35.07 0.3M
2022-10-10 35.36 37.52 35.23 36.31 0.2M
2022-10-07 38.10 38.11 35.76 35.94 0.2M
2022-10-06 39.01 39.14 38.15 38.30 0.2M
2022-10-05 38.66 39.17 38.32 38.69 0.2M
2022-10-04 38.09 38.94 38.02 38.90 0.2M
2022-10-03 36.21 37.46 36.00 37.40 0.1M
2022-09-30 35.69 37.39 35.55 37.13 0.3M
2022-09-29 37.09 37.09 35.24 35.45 0.2M
2022-09-28 36.37 37.25 35.50 37.25 0.2M
2022-09-27 37.00 37.77 36.76 36.79 0.2M
2022-09-26 36.00 37.65 35.77 36.34 0.2M
2022-09-23 35.93 36.70 34.95 36.07 0.3M
2022-09-22 36.64 37.28 35.73 35.73 0.2M
2022-09-21 37.26 37.64 36.68 37.42 0.1M
2022-09-20 38.90 39.06 37.67 37.69 0.3M
2022-09-19 38.80 38.81 37.75 38.66 0.1M
2022-09-16 39.65 39.65 38.27 38.83 0.4M
2022-09-15 40.83 41.02 39.92 40.06 0.2M
2022-09-14 41.04 41.43 40.12 40.75 0.2M
2022-09-13 43.08 43.57 41.30 41.51 0.2M
2022-09-12 42.28 43.41 41.96 43.01 0.3M
2022-09-09 40.44 42.26 40.44 41.87 0.3M
2022-09-08 39.14 40.48 39.00 40.25 0.3M
2022-09-07 37.75 38.92 37.75 38.86 0.2M
2022-09-06 37.43 38.52 37.43 38.22 0.2M
2022-09-05 37.00 37.77 36.90 37.36 0.2M
2022-09-02 37.14 38.21 36.83 38.02 0.2M
2022-09-01 37.74 37.86 36.43 36.43 0.2M
2022-08-31 39.00 39.17 38.02 38.23 0.2M
2022-08-30 39.50 39.98 38.39 38.77 0.1M
2022-08-29 39.20 39.68 38.70 39.30 0.1M
2022-08-26 42.43 42.47 39.74 39.82 0.2M
2022-08-25 41.86 42.35 41.41 42.12 0.1M
2022-08-24 41.16 41.65 40.49 41.54 0.1M
2022-08-23 42.00 42.62 41.30 41.42 0.3M
2022-08-22 44.33 44.67 42.04 42.04 0.2M
2022-08-19 44.09 45.20 43.97 44.73 0.6M
2022-08-18 42.89 44.85 42.84 44.59 0.3M
2022-08-17 43.18 43.69 42.89 43.04 0.2M
2022-08-16 43.37 43.38 42.55 42.89 0.1M
2022-08-15 44.58 44.58 42.97 43.26 0.1M
2022-08-12 44.75 44.80 43.72 44.32 0.2M
2022-08-11 45.44 46.17 44.47 44.62 0.1M
2022-08-10 42.96 45.54 42.60 45.54 0.2M
2022-08-09 44.33 44.66 42.90 43.18 0.1M
2022-08-08 44.30 44.79 44.09 44.29 0.1M
2022-08-05 45.73 46.34 43.84 43.90 0.2M
2022-08-04 44.34 46.38 44.34 45.78 0.3M
2022-08-03 43.23 44.20 42.69 44.04 0.1M
2022-08-02 44.97 44.97 43.06 43.16 0.2M
2022-08-01 45.20 45.59 44.62 45.19 0.1M
2022-07-29 43.95 45.38 43.77 45.01 0.3M
2022-07-28 42.61 43.50 42.47 43.45 0.2M
2022-07-27 41.70 42.65 41.26 42.28 0.1M
2022-07-26 42.01 42.83 41.48 41.52 0.3M
2022-07-25 39.65 43.06 39.40 42.00 0.4M
2022-07-22 38.99 40.60 38.70 40.08 0.2M
2022-07-21 38.29 39.04 38.00 39.02 0.2M
2022-07-20 37.59 38.51 37.58 38.13 0.2M
2022-07-19 36.54 37.40 35.42 37.40 0.2M
2022-07-18 37.68 37.85 36.25 36.68 0.2M
2022-07-15 36.28 37.41 35.77 37.34 0.1M
2022-07-14 37.26 37.27 35.79 36.14 0.2M
2022-07-13 38.47 38.57 36.39 37.26 0.2M
2022-07-12 38.40 38.86 37.81 38.60 0.1M
2022-07-11 39.08 39.58 38.36 38.72 0.2M
2022-07-08 39.48 40.05 38.92 40.05 0.1M
2022-07-07 38.55 39.41 38.55 39.40 0.2M
2022-07-06 37.20 38.59 37.20 38.35 0.1M
2022-07-05 38.07 38.76 36.49 36.66 0.2M
2022-07-04 38.81 39.11 37.71 37.71 0.1M
2022-07-01 38.50 38.98 37.97 38.45 0.1M
2022-06-30 39.10 39.35 38.30 39.01 0.2M
2022-06-29 39.32 39.76 38.91 39.54 0.2M
2022-06-28 40.29 40.81 39.91 39.98 0.1M
2022-06-27 39.40 40.69 39.24 40.14 0.3M
2022-06-24 37.65 39.37 37.59 39.19 0.2M
2022-06-23 37.63 38.22 36.52 37.48 0.2M
2022-06-22 36.57 37.95 36.09 37.79 0.2M
2022-06-21 37.24 37.76 36.97 37.06 0.2M
2022-06-20 36.55 37.52 36.49 37.15 0.2M
2022-06-17 36.09 36.80 35.57 36.29 0.9M
2022-06-16 37.10 37.41 36.20 36.28 0.2M
2022-06-15 36.87 37.48 36.38 37.34 0.3M
2022-06-14 38.30 38.53 36.44 36.56 0.2M
2022-06-13 39.33 39.43 37.55 37.78 0.3M
2022-06-10 40.87 41.26 39.87 39.98 0.1M
2022-06-09 41.52 42.00 41.05 41.21 0.1M
2022-06-08 42.34 42.38 41.52 41.83 0.1M
2022-06-07 41.99 42.10 41.29 42.05 0.1M
2022-06-06 42.27 42.67 41.96 42.34 0.1M
2022-06-03 42.60 43.16 41.96 41.96 0.2M
2022-06-02 41.38 42.85 41.30 42.85 0.2M
2022-06-01 41.69 42.07 40.71 40.96 0.2M
2022-05-31 42.45 42.51 41.46 41.54 0.2M
2022-05-30 42.61 43.14 42.46 42.50 0.1M
2022-05-27 41.38 41.77 40.97 41.69 0.1M
2022-05-26 40.64 41.42 40.40 41.25 0.1M
2022-05-25 40.51 40.76 39.90 40.59 0.1M
2022-05-24 40.90 41.54 40.22 40.22 0.2M
2022-05-23 42.32 42.53 41.08 41.41 0.2M
2022-05-20 41.64 42.58 41.45 41.67 0.1M
2022-05-19 40.86 41.69 40.41 41.55 0.1M
2022-05-18 42.50 43.04 41.32 41.58 0.3M
2022-05-17 41.36 43.18 41.08 42.45 0.3M
2022-05-16 40.72 40.93 40.08 40.51 0.2M
2022-05-13 40.78 41.20 40.17 40.81 0.4M
2022-05-12 40.18 40.69 38.04 40.41 0.3M
2022-05-11 40.28 40.62 39.72 40.50 0.2M
2022-05-10 39.95 40.87 39.73 39.86 0.2M
2022-05-09 40.14 40.93 39.51 39.79 0.3M
2022-05-06 41.78 41.93 39.90 40.77 0.3M
2022-05-05 43.61 43.88 42.03 42.15 0.1M
2022-05-04 43.11 43.54 42.29 42.68 0.2M
2022-05-03 42.48 43.79 42.30 43.54 0.2M
2022-05-02 43.99 44.20 41.22 42.27 0.3M
2022-04-29 44.86 45.19 44.20 44.32 0.2M
2022-04-28 43.85 44.61 43.61 44.40 0.2M
2022-04-27 45.70 45.90 43.27 43.56 0.3M
2022-04-26 44.40 44.46 42.92 43.04 0.2M
2022-04-25 43.74 44.43 43.32 43.62 0.1M
2022-04-22 44.53 45.00 44.14 44.14 0.1M
2022-04-21 45.29 45.83 45.01 45.18 0.1M
2022-04-20 44.79 45.60 44.41 45.19 0.2M
2022-04-19 44.46 44.66 43.62 44.65 0.2M
2022-04-14 44.71 45.19 44.25 44.62 0.1M
2022-04-13 44.82 45.15 43.55 44.55 0.2M
2022-04-12 44.81 45.85 44.40 44.97 0.3M
2022-04-11 47.15 47.30 45.16 45.20 0.3M
2022-04-08 48.70 48.75 47.07 47.72 0.2M
2022-04-07 48.66 48.85 47.82 48.07 0.2M
2022-04-06 50.46 51.32 48.15 48.42 0.2M
2022-04-05 51.04 51.92 50.38 50.62 0.3M
2022-04-04 50.80 51.30 50.42 51.14 0.2M
2022-04-01 51.22 51.40 50.42 50.56 0.2M
2022-03-31 52.36 52.60 51.16 51.20 0.2M
2022-03-30 53.22 53.26 51.66 52.12 0.2M
2022-03-29 52.34 53.90 51.90 53.42 0.3M
2022-03-28 51.58 52.24 51.04 51.46 0.2M
2022-03-25 51.58 52.50 51.08 51.52 0.2M
2022-03-24 52.30 52.70 51.46 51.52 0.2M
2022-03-23 52.52 52.88 51.06 51.46 0.2M
2022-03-22 51.28 52.58 51.08 52.06 0.3M
2022-03-21 48.88 51.24 48.19 50.56 0.4M
2022-03-18 47.00 48.53 46.51 48.27 0.4M
2022-03-17 46.83 47.28 46.22 46.94 0.2M
2022-03-16 45.52 46.58 45.30 46.47 0.3M
2022-03-15 44.20 45.00 43.50 44.75 0.3M
2022-03-14 44.84 45.24 43.78 44.64 0.2M
2022-03-11 43.53 45.14 43.02 44.16 0.2M
2022-03-10 44.10 44.37 43.06 43.34 0.2M
2022-03-09 42.41 44.18 41.65 44.18 0.3M
2022-03-08 42.02 43.61 40.82 41.22 0.3M
2022-03-07 41.15 43.66 41.00 42.65 0.3M
2022-03-04 44.09 44.96 42.65 42.67 0.2M
2022-03-03 46.24 46.81 44.62 44.73 0.2M
2022-03-02 45.55 46.58 45.02 46.28 0.2M
2022-03-01 46.20 46.27 44.47 45.73 0.2M
2022-02-28 44.39 46.09 43.90 46.05 0.5M
2022-02-25 45.07 45.42 43.71 45.00 0.4M
2022-02-24 43.83 44.74 42.62 44.57 0.5M
2022-02-23 45.82 46.48 45.27 45.27 0.3M
2022-02-22 44.32 46.04 43.91 45.60 0.5M
2022-02-21 46.19 46.70 45.31 45.77 0.1M
2022-02-18 47.10 47.13 46.07 46.25 0.2M
2022-02-17 47.66 48.28 46.83 47.04 0.1M
2022-02-16 48.06 48.47 47.14 47.75 0.3M
2022-02-15 47.10 48.47 46.89 48.09 0.3M
2022-02-14 46.00 47.64 45.61 47.08 0.4M
2022-02-11 46.57 47.39 45.91 47.07 0.7M
2022-02-10 51.50 51.76 45.82 46.41 1.3M
2022-02-09 51.82 52.64 51.58 51.86 0.2M
2022-02-08 51.94 52.10 50.48 51.16 0.2M
2022-02-07 52.70 52.90 51.68 51.82 0.2M
2022-02-04 52.60 53.22 52.30 52.58 0.1M
2022-02-03 53.62 54.02 52.20 52.22 0.1M
2022-02-02 53.50 54.72 53.32 53.86 0.2M
2022-02-01 53.20 53.88 52.60 52.92 0.2M
2022-01-31 52.60 53.12 52.16 52.72 0.2M
2022-01-28 51.00 51.92 50.68 51.60 0.3M
2022-01-27 50.66 51.32 50.32 51.30 0.2M
2022-01-26 51.74 52.54 51.48 51.70 0.2M
2022-01-25 51.48 51.66 50.04 51.22 0.2M
2022-01-24 52.60 52.92 50.56 50.98 0.3M
2022-01-21 53.68 54.16 52.64 53.10 0.3M
2022-01-20 53.86 54.58 53.14 54.30 0.2M
2022-01-19 52.42 54.40 52.12 53.66 0.3M
2022-01-18 54.96 55.34 50.70 53.02 0.9M
2022-01-17 55.24 55.58 54.82 55.16 0.3M
2022-01-14 55.70 56.66 55.16 55.16 0.2M
2022-01-13 57.42 58.26 56.08 56.30 0.3M
2022-01-12 57.36 57.64 56.64 57.48 0.2M
2022-01-11 57.48 57.84 56.50 56.94 0.3M
2022-01-10 59.48 59.48 56.52 56.92 0.3M
2022-01-07 59.14 59.26 58.46 59.20 0.3M
2022-01-06 59.80 60.02 58.32 59.16 0.2M
2022-01-05 61.22 61.60 60.40 60.88 0.1M
2022-01-04 63.50 63.54 61.20 61.34 0.1M
2022-01-03 62.70 63.84 62.60 63.12 0.1M