BlackRock

BLK
🏛️ ドイツ →
1,001.60
最終更新: 2025-10-07
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
2025-10-07 1,002.00 1,014.80 1,001.60 1,001.60 0.0M
2025-10-06 988.00 1,003.40 988.00 1,003.40 0.0M
2025-10-03 988.50 994.60 988.10 994.60 0.0M
2025-10-02 966.70 985.80 965.80 985.70 0.0M
2025-10-01 980.10 990.30 966.90 970.30 0.0M
2025-09-30 997.80 1,007.60 981.70 981.70 0.0M
2025-09-29 986.50 999.60 986.50 999.60 0.0M
2025-09-26 979.70 986.10 978.00 986.10 0.0M
2025-09-25 959.10 974.30 959.10 974.30 0.0M
2025-09-24 957.70 957.70 957.70 957.70 0.0M
2025-09-23 959.90 966.80 959.90 965.20 0.0M
2025-09-22 969.70 971.70 961.90 961.90 0.0M
2025-09-19 962.90 972.00 962.90 967.00 0.0M
2025-09-18 960.10 977.70 960.10 971.00 0.0M
2025-09-17 940.00 940.00 940.00 940.00 0.0M
2025-09-16 944.20 950.90 937.10 937.10 0.0M
2025-09-15 955.30 957.80 955.30 956.60 0.0M
2025-09-12 964.20 964.20 963.30 964.00 0.0M
2025-09-11 936.60 962.30 936.60 962.30 0.0M
2025-09-10 939.90 946.10 939.50 944.00 0.0M
2025-09-09 935.60 937.20 935.60 937.20 0.0M
2025-09-08 944.50 944.50 936.10 936.10 0.0M
2025-09-05 945.50 945.50 937.30 937.60 0.0M
2025-09-04 940.80 940.80 940.80 940.80 0.0M
2025-09-03 951.10 952.20 936.00 936.00 0.0M
2025-09-02 963.10 964.10 949.40 952.40 0.0M
2025-09-01 958.20 970.50 958.20 968.70 0.0M
2025-08-29 964.10 965.90 957.00 960.50 0.0M
2025-08-28 971.20 979.90 969.10 973.00 0.0M
2025-08-27 977.90 986.90 977.90 979.50 0.0M
2025-08-26 974.20 974.20 973.20 973.50 0.0M
2025-08-25 979.30 979.30 979.30 979.30 0.0M
2025-08-22 967.70 985.50 966.20 980.10 0.0M
2025-08-21 971.10 971.10 965.80 968.60 0.0M
2025-08-20 965.70 968.40 961.20 968.40 0.0M
2025-08-19 969.90 975.40 966.50 966.50 0.0M
2025-08-18 965.70 973.90 965.70 966.10 0.0M
2025-08-15 1,001.00 1,001.00 978.90 981.10 0.0M
2025-08-14 994.00 995.90 987.60 987.60 0.0M
2025-08-13 989.60 997.90 989.60 994.30 0.0M
2025-08-12 967.90 991.00 965.10 991.00 0.0M
2025-08-11 961.80 971.10 961.80 971.10 0.0M
2025-08-08 954.60 964.00 954.60 964.00 0.0M
2025-08-07 957.10 969.80 957.10 961.20 0.0M
2025-08-06 958.90 967.00 955.40 956.00 0.0M
2025-08-05 964.50 970.90 953.80 963.70 0.0M
2025-08-04 949.20 958.40 946.10 956.50 0.0M
2025-08-01 963.60 965.90 939.10 939.10 0.0M
2025-07-31 973.80 973.80 967.20 967.20 0.0M
2025-07-30 973.90 982.10 973.90 976.10 0.0M
2025-07-29 968.90 970.90 963.10 970.90 0.0M
2025-07-28 967.00 967.00 965.50 965.50 0.0M
2025-07-25 950.70 960.00 945.00 957.70 0.0M
2025-07-24 943.40 956.90 943.40 956.90 0.0M
2025-07-23 939.10 941.20 939.10 941.20 0.0M
2025-07-22 933.10 939.90 932.70 933.60 0.0M
2025-07-21 946.20 955.50 941.10 941.90 0.0M
2025-07-18 952.10 959.50 946.60 959.50 0.0M
2025-07-17 929.10 936.90 928.00 936.90 0.0M
2025-07-16 899.10 925.10 899.10 922.30 0.0M
2025-07-15 960.20 964.10 899.90 909.20 0.0M
2025-07-14 935.90 951.50 935.90 951.50 0.0M
2025-07-11 939.60 944.00 934.80 944.00 0.0M
2025-07-10 921.00 945.90 921.00 945.90 0.0M
2025-07-09 912.80 922.90 912.80 921.10 0.0M
2025-07-08 913.30 925.00 911.10 916.40 0.0M
2025-07-07 915.00 917.40 914.80 914.80 0.0M
2025-07-04 910.90 916.30 910.90 913.30 0.0M
2025-07-03 905.10 914.90 900.20 914.90 0.0M
2025-07-02 892.70 904.60 892.70 904.60 0.0M
2025-07-01 887.10 897.50 885.10 897.50 0.0M
2025-06-30 900.70 902.00 885.90 885.90 0.0M
2025-06-27 881.40 884.90 877.60 884.90 0.0M
2025-06-26 870.70 880.00 855.00 880.00 0.0M
2025-06-25 867.90 869.60 862.90 869.60 0.0M
2025-06-24 852.80 864.60 852.10 864.60 0.0M
2025-06-23 842.70 851.00 842.70 851.00 0.0M
2025-06-20 855.70 857.50 847.00 857.10 0.0M
2025-06-19 850.60 854.40 848.00 848.00 0.0M
2025-06-18 845.90 859.00 840.00 852.40 0.0M
2025-06-17 844.20 847.80 840.10 840.10 0.0M
2025-06-16 839.40 853.30 839.40 853.30 0.0M
2025-06-13 841.10 855.00 837.00 849.00 0.0M
2025-06-12 859.40 859.40 846.50 851.10 0.0M
2025-06-11 863.20 870.90 863.20 864.00 0.0M
2025-06-10 860.40 867.70 860.40 867.70 0.0M
2025-06-09 870.60 870.60 864.10 870.00 0.0M
2025-06-06 861.30 874.80 861.30 874.80 0.0M
2025-06-05 859.70 865.90 859.70 865.90 0.0M
2025-06-04 860.10 865.00 859.50 865.00 0.0M
2025-06-03 850.20 865.00 846.20 860.20 0.0M
2025-06-02 860.30 877.00 845.40 852.50 0.0M
2025-05-30 859.70 860.00 854.30 854.30 0.0M
2025-05-29 876.00 876.00 871.10 871.10 0.0M
2025-05-28 869.40 869.40 861.00 861.00 0.0M
2025-05-27 851.00 865.30 851.00 861.00 0.0M
2025-05-26 849.60 863.50 849.60 853.00 0.0M
2025-05-23 852.70 854.10 844.80 846.60 0.0M
2025-05-22 856.10 870.70 856.10 856.30 0.0M
2025-05-21 874.60 879.80 865.00 865.00 0.0M
2025-05-20 879.30 884.90 879.30 883.60 0.0M
2025-05-19 880.90 887.20 868.80 884.20 0.0M
2025-05-16 873.60 889.90 871.50 884.70 0.0M
2025-05-15 857.10 881.00 855.40 881.00 0.0M
2025-05-14 858.00 865.90 852.10 865.90 0.0M
2025-05-13 865.00 871.00 857.60 857.60 0.0M
2025-05-12 834.70 869.00 829.10 862.70 0.0M
2025-05-09 827.30 834.30 819.70 819.70 0.0M
2025-05-08 814.10 836.80 814.10 836.80 0.0M
2025-05-07 806.30 815.90 806.30 809.00 0.0M
2025-05-06 811.00 817.60 803.20 814.00 0.0M
2025-05-05 822.20 822.20 809.10 820.00 0.0M
2025-05-02 819.00 825.90 815.20 824.90 0.0M
2025-04-30 804.60 814.90 798.60 798.60 0.0M
2025-04-29 799.90 804.70 799.90 804.70 0.0M
2025-04-28 798.10 808.80 798.10 803.60 0.0M
2025-04-25 806.10 819.40 801.90 801.90 0.0M
2025-04-24 786.10 806.70 786.10 806.70 0.0M
2025-04-23 784.10 809.00 784.10 795.30 0.0M
2025-04-22 750.00 765.70 744.10 765.70 0.0M
2025-04-17 771.50 782.50 762.20 779.00 0.0M
2025-04-16 780.00 787.40 763.50 763.50 0.0M
2025-04-15 779.60 795.40 779.60 790.10 0.0M
2025-04-14 779.80 795.90 775.40 780.00 0.0M
2025-04-11 760.40 781.80 754.20 764.90 0.0M
2025-04-10 830.00 830.00 751.40 767.00 0.0M
2025-04-09 728.60 812.10 715.00 812.10 0.0M
2025-04-08 754.90 784.20 746.00 746.00 0.0M
2025-04-07 700.00 753.20 655.00 739.10 0.0M
2025-04-04 789.30 797.00 740.00 747.50 0.0M
2025-04-03 849.10 849.10 810.00 810.90 0.0M
2025-04-02 871.10 885.80 864.00 885.80 0.0M
2025-04-01 869.60 882.40 869.60 876.00 0.0M
2025-03-31 872.90 872.90 854.00 856.10 0.0M
2025-03-28 894.10 906.60 872.90 872.90 0.0M
2025-03-27 897.10 904.40 896.10 899.60 0.0M
2025-03-26 908.50 908.50 901.10 901.10 0.0M
2025-03-25 889.70 898.30 889.10 896.30 0.0M
2025-03-24 884.10 899.90 884.10 892.70 0.0M
2025-03-21 876.80 887.60 875.00 882.30 0.0M
2025-03-20 877.60 888.10 877.60 881.40 0.0M
2025-03-19 882.40 887.20 875.50 875.50 0.0M
2025-03-18 873.80 882.80 870.70 877.90 0.0M
2025-03-17 852.00 872.10 852.00 872.10 0.0M
2025-03-14 832.10 852.00 832.10 852.00 0.0M
2025-03-13 834.20 849.60 830.60 835.00 0.0M
2025-03-12 834.10 848.50 834.10 839.50 0.0M
2025-03-11 840.70 846.80 825.10 828.70 0.0M
2025-03-10 866.00 866.00 841.60 841.60 0.0M
2025-03-07 883.20 885.00 859.70 859.70 0.0M
2025-03-06 895.30 901.50 881.30 881.30 0.0M
2025-03-05 902.30 906.90 880.00 886.80 0.0M
2025-03-04 920.10 920.90 886.00 895.00 0.0M
2025-03-03 942.20 942.30 931.10 934.20 0.0M
2025-02-28 907.10 915.40 907.10 909.30 0.0M
2025-02-27 910.60 919.00 910.60 911.20 0.0M
2025-02-26 920.10 925.80 912.60 914.00 0.0M
2025-02-25 908.00 913.90 901.10 911.40 0.0M
2025-02-24 930.00 942.30 920.00 920.00 0.0M
2025-02-21 937.00 959.90 937.00 946.60 0.0M
2025-02-20 941.40 955.00 941.10 941.10 0.0M
2025-02-19 934.00 946.50 931.30 943.30 0.0M
2025-02-18 915.10 937.00 915.10 929.90 0.0M
2025-02-17 922.50 922.50 915.00 915.00 0.0M
2025-02-14 939.00 950.30 926.30 932.00 0.0M
2025-02-13 933.10 942.20 932.40 934.40 0.0M
2025-02-12 952.10 958.90 930.00 935.50 0.0M
2025-02-11 954.10 962.70 940.00 940.00 0.0M
2025-02-10 967.20 969.90 943.90 957.90 0.0M
2025-02-07 973.40 975.90 965.00 965.00 0.0M
2025-02-06 978.10 994.80 975.00 985.00 0.0M
2025-02-05 979.50 984.00 970.00 983.70 0.0M
2025-02-04 985.00 994.80 971.40 977.60 0.0M
2025-02-03 1,010.00 1,034.60 990.00 993.30 0.0M
2025-01-31 1,037.80 1,041.80 1,030.40 1,036.20 0.0M
2025-01-30 1,016.80 1,035.00 1,012.20 1,035.00 0.0M
2025-01-29 1,005.20 1,017.00 1,002.20 1,016.40 0.0M
2025-01-28 982.00 1,006.20 982.00 1,006.20 0.0M
2025-01-27 966.10 967.50 952.00 967.50 0.0M
2025-01-24 971.10 976.20 971.00 973.40 0.0M
2025-01-23 964.80 972.30 962.60 972.30 0.0M
2025-01-22 969.50 983.90 961.70 964.40 0.0M
2025-01-21 984.10 986.80 975.10 978.40 0.0M
2025-01-20 971.30 985.50 971.30 985.50 0.0M
2025-01-17 966.40 979.50 966.00 979.50 0.0M
2025-01-16 990.30 992.00 962.40 963.00 0.0M
2025-01-15 937.10 980.50 937.10 979.20 0.0M
2025-01-14 933.10 943.00 930.20 936.40 0.0M
2025-01-13 935.60 937.90 927.70 935.50 0.0M
2025-01-10 954.90 964.20 928.70 935.60 0.0M
2025-01-09 958.80 958.80 951.00 954.70 0.0M
2025-01-08 947.00 960.10 945.90 955.70 0.0M
2025-01-07 974.00 977.80 950.10 950.10 0.0M
2025-01-06 990.10 998.00 980.00 980.00 0.0M
2025-01-03 995.90 995.90 989.00 989.80 0.0M
2025-01-02 1,005.00 1,009.80 994.00 994.00 0.0M