Bekaert

BEKB
🏛️ ドイツ →
39.00
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
2022-12-30 35.88 36.44 35.88 36.44 0.0M
2022-12-29 35.74 35.74 35.74 35.74 0.0M
2022-12-28 35.72 35.72 35.72 35.72 0.0M
2022-12-27 36.14 36.14 36.14 36.14 0.0M
2022-12-23 35.70 35.70 35.70 35.70 0.0M
2022-12-22 35.70 36.16 35.70 36.16 0.0M
2022-12-21 35.24 35.24 35.24 35.24 0.0M
2022-12-20 34.68 34.68 34.68 34.68 0.0M
2022-12-19 34.98 34.98 34.98 34.98 0.0M
2022-12-16 34.88 34.88 34.88 34.88 0.0M
2022-12-15 34.86 34.86 34.86 34.86 0.0M
2022-12-14 35.42 35.42 35.42 35.42 0.0M
2022-12-13 34.84 34.84 34.84 34.84 0.0M
2022-12-12 34.72 34.72 34.72 34.72 0.0M
2022-12-09 34.22 34.22 34.22 34.22 0.0M
2022-12-08 33.66 33.66 33.66 33.66 0.0M
2022-12-07 33.56 33.56 33.56 33.56 0.0M
2022-12-06 33.28 33.28 33.28 33.28 0.0M
2022-12-05 33.46 33.46 33.46 33.46 0.0M
2022-12-02 33.04 33.04 33.04 33.04 0.0M
2022-12-01 33.92 33.92 33.92 33.92 0.0M
2022-11-30 33.08 33.78 33.08 33.78 0.0M
2022-11-29 32.00 32.00 32.00 32.00 0.0M
2022-11-28 32.00 32.00 32.00 32.00 0.0M
2022-11-25 31.68 31.68 31.68 31.68 0.0M
2022-11-24 31.26 31.26 31.26 31.26 0.0M
2022-11-23 31.40 31.40 31.40 31.40 0.0M
2022-11-22 30.64 30.64 30.64 30.64 0.0M
2022-11-21 30.84 30.84 30.84 30.84 0.0M
2022-11-18 30.76 30.78 30.64 30.64 0.0M
2022-11-17 30.98 30.98 30.98 30.98 0.0M
2022-11-16 31.46 31.46 31.46 31.46 0.0M
2022-11-15 31.24 31.24 31.24 31.24 0.0M
2022-11-14 31.26 31.26 31.26 31.26 0.0M
2022-11-11 30.74 31.22 30.74 31.22 0.0M
2022-11-10 29.36 29.36 29.36 29.36 0.0M
2022-11-09 29.54 29.54 29.54 29.54 0.0M
2022-11-08 29.34 29.34 29.34 29.34 0.0M
2022-11-07 28.90 28.90 28.90 28.90 0.0M
2022-11-04 27.80 27.80 27.80 27.80 0.0M
2022-11-03 27.04 27.04 27.04 27.04 0.0M
2022-11-02 27.94 27.94 27.94 27.94 0.0M
2022-11-01 28.18 28.18 28.18 28.18 0.0M
2022-10-31 27.66 27.66 27.66 27.66 0.0M
2022-10-28 27.72 27.72 27.72 27.72 0.0M
2022-10-27 27.92 27.92 27.92 27.92 0.0M
2022-10-26 27.98 27.98 27.98 27.98 0.0M
2022-10-25 28.12 28.12 28.12 28.12 0.0M
2022-10-24 27.78 27.78 27.78 27.78 0.0M
2022-10-21 27.56 27.56 27.56 27.56 0.0M
2022-10-20 27.28 27.86 27.28 27.86 0.0M
2022-10-19 27.68 27.68 27.68 27.68 0.0M
2022-10-18 27.92 27.92 27.92 27.92 0.0M
2022-10-17 27.34 27.34 27.34 27.34 0.0M
2022-10-14 28.64 28.64 27.86 27.86 0.0M
2022-10-13 27.52 27.52 27.52 27.52 0.0M
2022-10-12 27.58 27.58 27.58 27.58 0.0M
2022-10-11 26.32 26.32 26.32 26.32 0.0M
2022-10-10 25.80 25.80 25.80 25.80 0.0M
2022-10-07 26.14 26.14 26.14 26.14 0.0M
2022-10-06 26.64 26.64 26.64 26.64 0.0M
2022-10-05 26.88 26.88 26.88 26.88 0.0M
2022-10-04 26.44 26.44 26.44 26.44 0.0M
2022-10-03 25.40 25.40 25.40 25.40 0.0M
2022-09-30 25.04 25.04 25.04 25.04 0.0M
2022-09-29 25.44 25.44 25.44 25.44 0.0M
2022-09-28 25.48 25.48 25.48 25.48 0.0M
2022-09-27 25.90 25.90 25.90 25.90 0.0M
2022-09-26 25.56 25.56 25.56 25.56 0.0M
2022-09-23 26.36 26.36 26.36 26.36 0.0M
2022-09-22 26.58 26.58 26.58 26.58 0.0M
2022-09-21 26.52 26.52 26.52 26.52 0.0M
2022-09-20 27.76 27.76 27.76 27.76 0.0M
2022-09-19 26.98 26.98 26.98 26.98 0.0M
2022-09-16 27.24 27.24 27.24 27.24 0.0M
2022-09-15 27.46 27.46 27.46 27.46 0.0M
2022-09-14 27.64 27.64 27.64 27.64 0.0M
2022-09-13 29.00 29.00 29.00 29.00 0.0M
2022-09-12 28.86 28.86 28.86 28.86 0.0M
2022-09-09 28.50 28.50 28.50 28.50 0.0M
2022-09-08 28.72 28.72 28.72 28.72 0.0M
2022-09-07 28.92 28.92 28.92 28.92 0.0M
2022-09-06 28.92 28.92 28.92 28.92 0.0M
2022-09-05 29.06 29.06 29.06 29.06 0.0M
2022-09-02 29.58 29.58 29.58 29.58 0.0M
2022-09-01 30.12 30.12 30.12 30.12 0.0M
2022-08-31 30.98 30.98 30.98 30.98 0.0M
2022-08-30 31.04 31.04 31.04 31.04 0.0M
2022-08-29 31.02 31.02 31.02 31.02 0.0M
2022-08-26 30.94 30.94 30.94 30.94 0.0M
2022-08-25 30.98 30.98 30.98 30.98 0.0M
2022-08-24 31.22 31.22 31.22 31.22 0.0M
2022-08-23 31.12 31.12 31.12 31.12 0.0M
2022-08-22 31.88 31.88 31.88 31.88 0.0M
2022-08-19 32.88 32.88 32.88 32.88 0.0M
2022-08-18 32.88 32.88 32.88 32.88 0.0M
2022-08-17 34.36 34.36 34.36 34.36 0.0M
2022-08-16 33.96 33.96 33.96 33.96 0.0M
2022-08-15 34.02 34.02 34.02 34.02 0.0M
2022-08-12 33.12 33.12 33.12 33.12 0.0M
2022-08-11 33.34 33.34 33.34 33.34 0.0M
2022-08-10 32.36 32.96 32.36 32.96 0.0M
2022-08-09 33.32 33.32 33.32 33.32 0.0M
2022-08-08 33.42 33.42 33.42 33.42 0.0M
2022-08-05 33.16 33.16 33.16 33.16 0.0M
2022-08-04 32.88 32.88 32.88 32.88 0.0M
2022-08-03 31.38 31.38 31.38 31.38 0.0M
2022-08-02 32.48 32.48 32.48 32.48 0.0M
2022-08-01 34.26 34.26 34.26 34.26 0.0M
2022-07-29 31.28 31.28 31.28 31.28 0.0M
2022-07-28 31.42 31.42 31.42 31.42 0.0M
2022-07-27 30.34 30.34 30.34 30.34 0.0M
2022-07-26 31.16 31.16 31.16 31.16 0.0M
2022-07-25 31.32 31.32 31.32 31.32 0.0M
2022-07-22 31.24 31.24 31.24 31.24 0.0M
2022-07-21 31.36 31.36 31.36 31.36 0.0M
2022-07-20 30.46 30.46 30.46 30.46 0.0M
2022-07-19 29.54 29.54 29.54 29.54 0.0M
2022-07-18 31.56 31.56 31.56 31.56 0.0M
2022-07-15 31.10 31.10 31.10 31.10 0.0M
2022-07-14 30.98 30.98 30.98 30.98 0.0M
2022-07-13 31.34 31.34 31.34 31.34 0.0M
2022-07-12 30.84 30.84 30.84 30.84 0.0M
2022-07-11 31.14 31.14 31.14 31.14 0.0M
2022-07-08 31.20 31.20 31.20 31.20 0.0M
2022-07-07 30.82 30.82 30.82 30.82 0.0M
2022-07-06 30.66 30.66 30.66 30.66 0.0M
2022-07-05 31.34 31.34 31.34 31.34 0.0M
2022-07-04 31.16 31.16 31.16 31.16 0.0M
2022-07-01 30.58 30.58 30.58 30.58 0.0M
2022-06-30 31.70 31.70 31.70 31.70 0.0M
2022-06-29 32.02 32.02 32.02 32.02 0.0M
2022-06-28 32.70 32.70 32.70 32.70 0.0M
2022-06-27 32.52 32.52 32.52 32.52 0.0M
2022-06-24 32.12 32.38 32.12 32.38 0.0M
2022-06-23 32.62 32.62 32.62 32.62 0.0M
2022-06-22 33.06 33.06 33.06 33.06 0.0M
2022-06-21 33.58 33.58 33.58 33.58 0.0M
2022-06-20 32.96 32.96 32.96 32.96 0.0M
2022-06-17 32.52 32.52 32.52 32.52 0.0M
2022-06-16 34.26 34.26 34.26 34.26 0.0M
2022-06-15 33.68 34.82 33.68 34.82 0.0M
2022-06-14 35.94 35.94 35.94 35.94 0.0M
2022-06-13 35.42 35.42 35.42 35.42 0.0M
2022-06-10 37.42 37.42 37.42 37.42 0.0M
2022-06-09 37.82 37.82 37.82 37.82 0.0M
2022-06-08 39.30 39.30 39.30 39.30 0.0M
2022-06-07 38.24 38.24 38.24 38.24 0.0M
2022-06-06 38.24 38.24 38.24 38.24 0.0M
2022-06-03 38.32 38.32 38.32 38.32 0.0M
2022-06-02 37.82 37.82 37.82 37.82 0.0M
2022-06-01 37.50 37.50 37.50 37.50 0.0M
2022-05-31 38.10 38.10 38.10 38.10 0.0M
2022-05-30 37.98 37.98 37.98 37.98 0.0M
2022-05-27 36.84 36.84 36.84 36.84 0.0M
2022-05-26 36.00 36.00 36.00 36.00 0.0M
2022-05-25 35.30 35.30 35.30 35.30 0.0M
2022-05-24 35.64 35.64 35.64 35.64 0.0M
2022-05-23 35.84 35.84 35.84 35.84 0.0M
2022-05-20 35.80 35.80 35.80 35.80 0.0M
2022-05-19 35.26 35.26 35.26 35.26 0.0M
2022-05-18 35.86 36.32 35.86 36.32 0.0M
2022-05-17 34.64 34.64 34.64 34.64 0.0M
2022-05-16 33.88 33.88 33.88 33.88 0.0M
2022-05-13 33.28 33.28 33.28 33.28 0.0M
2022-05-12 32.92 32.92 32.92 32.92 0.0M
2022-05-11 33.54 33.54 33.54 33.54 0.0M
2022-05-10 33.28 33.28 33.28 33.28 0.0M
2022-05-09 34.36 34.36 34.36 34.36 0.0M
2022-05-06 34.36 34.36 34.36 34.36 0.0M
2022-05-05 36.06 36.06 36.06 36.06 0.0M
2022-05-04 35.62 35.62 35.62 35.62 0.0M
2022-05-03 35.56 35.56 35.56 35.56 0.0M
2022-05-02 34.86 34.86 34.86 34.86 0.0M
2022-04-29 35.36 35.36 35.36 35.36 0.0M
2022-04-28 35.10 35.10 35.10 35.10 0.0M
2022-04-27 33.74 33.74 33.74 33.74 0.0M
2022-04-26 34.82 34.82 34.82 34.82 0.0M
2022-04-25 34.64 34.64 34.64 34.64 0.0M
2022-04-22 35.86 35.86 35.78 35.78 0.0M
2022-04-21 35.52 35.52 35.52 35.52 0.0M
2022-04-20 35.18 35.18 35.18 35.18 0.0M
2022-04-19 34.90 34.90 34.90 34.90 0.0M
2022-04-14 34.66 34.66 34.66 34.66 0.0M
2022-04-13 34.44 34.44 34.44 34.44 0.0M
2022-04-12 34.04 34.04 34.04 34.04 0.0M
2022-04-11 34.18 34.18 34.18 34.18 0.0M
2022-04-08 34.52 34.52 34.52 34.52 0.0M
2022-04-07 34.22 34.22 34.22 34.22 0.0M
2022-04-06 34.94 34.94 34.94 34.94 0.0M
2022-04-05 36.10 36.10 36.10 36.10 0.0M
2022-04-04 36.24 36.24 36.24 36.24 0.0M
2022-04-01 35.22 35.22 35.22 35.22 0.0M
2022-03-31 35.34 35.34 35.34 35.34 0.0M
2022-03-30 35.98 35.98 35.98 35.98 0.0M
2022-03-29 35.58 36.10 35.58 36.10 0.0M
2022-03-28 35.56 35.56 35.56 35.56 0.0M
2022-03-25 35.56 35.56 35.56 35.56 0.0M
2022-03-24 36.40 36.40 36.40 36.40 0.0M
2022-03-23 37.12 37.12 37.12 37.12 0.0M
2022-03-22 36.32 36.32 36.32 36.32 0.0M
2022-03-21 35.48 36.14 35.48 36.14 0.0M
2022-03-18 34.78 34.78 34.78 34.78 0.0M
2022-03-17 35.00 35.00 35.00 35.00 0.0M
2022-03-16 33.78 33.78 33.78 33.78 0.0M
2022-03-15 33.00 33.10 33.00 33.10 0.0M
2022-03-14 32.98 32.98 32.98 32.98 0.0M
2022-03-11 31.78 31.78 31.78 31.78 0.0M
2022-03-10 32.04 32.04 32.04 32.04 0.0M
2022-03-09 30.12 30.12 30.12 30.12 0.0M
2022-03-08 30.42 30.42 30.42 30.42 0.0M
2022-03-07 33.38 33.38 33.38 33.38 0.0M
2022-03-04 35.28 35.28 35.28 35.28 0.0M
2022-03-03 36.42 36.42 36.42 36.42 0.0M
2022-03-02 36.80 36.94 36.80 36.94 0.0M
2022-03-01 38.76 38.76 38.76 38.76 0.0M
2022-02-28 39.02 39.02 39.02 39.02 0.0M
2022-02-25 37.98 37.98 37.98 37.98 0.0M
2022-02-24 38.88 38.88 38.88 38.88 0.0M
2022-02-23 40.00 40.00 40.00 40.00 0.0M
2022-02-22 40.04 40.04 40.04 40.04 0.0M
2022-02-21 41.52 41.52 41.52 41.52 0.0M
2022-02-18 41.42 41.42 41.42 41.42 0.0M
2022-02-17 42.22 42.22 42.22 42.22 0.0M
2022-02-16 41.22 42.20 41.22 42.20 0.0M
2022-02-15 40.60 40.60 40.60 40.60 0.0M
2022-02-14 41.96 41.96 41.96 41.96 0.0M
2022-02-11 41.84 41.84 41.84 41.84 0.0M
2022-02-10 41.88 41.88 41.88 41.88 0.0M
2022-02-09 41.42 41.42 41.42 41.42 0.0M
2022-02-08 41.20 41.20 41.20 41.20 0.0M
2022-02-07 41.02 41.02 41.02 41.02 0.0M
2022-02-04 42.30 42.30 42.30 42.30 0.0M
2022-02-03 42.34 42.34 42.34 42.34 0.0M
2022-02-02 42.18 42.34 42.18 42.34 0.0M
2022-02-01 41.40 41.40 41.40 41.40 0.0M
2022-01-31 41.36 41.36 41.36 41.36 0.0M
2022-01-28 42.32 42.32 42.32 42.32 0.0M
2022-01-27 41.78 41.78 41.78 41.78 0.0M
2022-01-26 41.34 42.24 41.34 42.24 0.0M
2022-01-25 40.32 41.38 40.32 41.38 0.0M
2022-01-24 42.30 42.30 42.08 42.08 0.0M
2022-01-21 42.78 42.78 42.78 42.78 0.0M
2022-01-20 43.44 43.44 43.44 43.44 0.0M
2022-01-19 42.82 43.38 42.82 43.38 0.0M
2022-01-18 44.16 44.16 44.16 44.16 0.0M
2022-01-17 44.40 44.40 44.40 44.40 0.0M
2022-01-14 45.06 45.06 45.06 45.06 0.0M
2022-01-13 44.84 44.84 44.84 44.84 0.0M
2022-01-12 43.36 44.98 43.36 44.98 0.0M
2022-01-11 42.46 42.46 42.46 42.46 0.0M
2022-01-10 42.10 42.10 42.10 42.10 0.0M
2022-01-07 41.98 41.98 41.98 41.98 0.0M
2022-01-06 41.74 41.74 41.74 41.74 0.0M
2022-01-05 41.60 41.98 41.60 41.98 0.0M
2022-01-04 41.10 41.98 41.10 41.76 0.0M
2022-01-03 39.08 39.08 39.08 39.08 0.0M