BayWa AG vNa (BYWGnx)

BYWGnx
🏛️ ドイツ →
7.98
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
2021-12-30 38.65 38.70 38.55 38.55 0.0M
2021-12-29 38.75 39.00 38.60 38.70 0.0M
2021-12-28 38.95 39.45 38.80 38.80 0.0M
2021-12-27 38.80 39.15 38.75 39.15 0.0M
2021-12-23 38.20 38.60 38.10 38.60 0.0M
2021-12-22 37.25 38.40 37.15 38.40 0.0M
2021-12-21 37.15 37.60 37.05 37.50 0.0M
2021-12-20 36.70 37.40 36.05 37.25 0.0M
2021-12-17 37.65 37.65 36.10 36.95 0.0M
2021-12-16 37.10 37.55 37.10 37.40 0.0M
2021-12-15 36.85 37.15 36.80 37.05 0.0M
2021-12-14 37.10 37.10 36.50 36.80 0.0M
2021-12-13 37.75 37.75 36.95 37.10 0.0M
2021-12-10 37.70 37.80 37.30 37.55 0.0M
2021-12-09 37.85 38.20 37.50 37.95 0.0M
2021-12-08 38.00 38.15 37.70 38.05 0.0M
2021-12-07 37.75 38.35 37.60 37.75 0.0M
2021-12-06 37.45 37.75 37.30 37.75 0.0M
2021-12-03 37.60 37.85 37.00 37.20 0.0M
2021-12-02 37.05 37.80 37.00 37.80 0.0M
2021-12-01 37.00 37.45 36.70 37.20 0.0M
2021-11-30 37.45 37.80 36.80 36.80 0.0M
2021-11-29 36.95 37.70 36.80 37.40 0.0M
2021-11-26 36.40 38.15 35.90 36.70 0.0M
2021-11-25 36.90 37.30 36.65 37.05 0.0M
2021-11-24 36.20 36.70 36.10 36.70 0.0M
2021-11-23 37.15 37.20 36.20 36.20 0.0M
2021-11-22 37.30 37.60 37.05 37.35 0.0M
2021-11-19 37.75 37.75 37.10 37.15 0.0M
2021-11-18 37.45 37.75 37.20 37.50 0.0M
2021-11-17 38.10 38.10 37.45 37.45 0.0M
2021-11-16 38.30 38.50 37.65 37.85 0.0M
2021-11-15 38.50 38.65 37.80 38.10 0.0M
2021-11-12 38.70 38.70 37.85 38.40 0.0M
2021-11-11 39.20 39.35 38.20 38.50 0.0M
2021-11-10 38.20 39.20 38.00 39.10 0.0M
2021-11-09 38.05 38.55 38.05 38.10 0.0M
2021-11-08 37.20 38.15 36.70 37.75 0.0M
2021-11-05 36.35 36.50 36.00 36.10 0.0M
2021-11-04 36.40 36.95 36.20 36.45 0.0M
2021-11-03 36.65 36.70 36.20 36.50 0.0M
2021-11-02 37.30 37.30 36.65 36.65 0.0M
2021-11-01 36.60 37.80 36.60 37.30 0.0M
2021-10-29 36.15 36.65 35.80 36.60 0.0M
2021-10-28 35.75 36.00 35.50 36.00 0.0M
2021-10-27 35.75 35.75 35.25 35.55 0.0M
2021-10-26 35.60 35.75 35.40 35.50 0.0M
2021-10-25 35.55 35.80 35.05 35.50 0.0M
2021-10-22 34.95 35.55 34.60 35.30 0.0M
2021-10-21 35.10 35.10 34.80 34.85 0.0M
2021-10-20 35.15 35.30 34.90 35.15 0.0M
2021-10-19 35.55 35.60 35.10 35.20 0.0M
2021-10-18 35.35 35.65 35.35 35.40 0.0M
2021-10-15 35.15 35.60 34.95 35.50 0.0M
2021-10-14 35.00 35.20 34.50 34.90 0.0M
2021-10-13 34.95 35.05 34.60 34.75 0.0M
2021-10-12 35.15 35.20 34.45 35.00 0.0M
2021-10-11 35.50 35.60 35.15 35.40 0.0M
2021-10-08 35.65 35.70 35.30 35.50 0.0M
2021-10-07 34.90 35.80 34.90 35.70 0.0M
2021-10-06 35.45 35.50 33.85 34.95 0.0M
2021-10-05 35.85 35.90 35.20 35.70 0.0M
2021-10-04 35.90 36.15 35.65 35.65 0.0M
2021-10-01 36.15 36.50 35.80 36.00 0.0M
2021-09-30 36.05 36.75 36.00 36.40 0.0M
2021-09-29 36.20 36.55 36.10 36.30 0.0M
2021-09-28 36.90 37.00 36.00 36.05 0.0M
2021-09-27 36.25 36.85 36.25 36.65 0.0M
2021-09-24 36.45 36.55 35.85 36.45 0.0M
2021-09-23 36.40 36.85 36.30 36.30 0.0M
2021-09-22 36.15 36.55 35.80 36.30 0.0M
2021-09-21 35.85 36.50 35.35 35.90 0.0M
2021-09-20 36.50 36.50 35.05 35.90 0.0M
2021-09-17 37.00 37.40 36.80 36.95 0.0M
2021-09-16 36.60 37.05 36.50 36.80 0.0M
2021-09-15 36.50 36.60 36.15 36.35 0.0M
2021-09-14 37.30 37.30 36.30 36.30 0.0M
2021-09-13 36.25 37.20 36.25 37.05 0.0M
2021-09-10 36.80 36.85 36.20 36.20 0.0M
2021-09-09 36.60 37.10 36.30 37.05 0.0M
2021-09-08 37.25 37.25 36.35 36.85 0.0M
2021-09-07 37.30 37.85 36.90 37.50 0.0M
2021-09-06 36.90 37.35 36.85 37.10 0.0M
2021-09-03 37.65 37.65 36.95 37.15 0.0M
2021-09-02 37.65 37.95 37.35 37.45 0.0M
2021-09-01 37.00 37.80 36.80 37.55 0.0M
2021-08-31 37.50 38.15 36.55 36.80 0.0M
2021-08-30 37.25 37.75 37.15 37.70 0.0M
2021-08-27 37.10 37.30 36.85 37.30 0.0M
2021-08-26 37.80 37.80 36.85 37.30 0.0M
2021-08-25 38.05 38.15 37.55 37.65 0.0M
2021-08-24 37.75 38.25 37.40 37.85 0.0M
2021-08-23 38.25 38.40 37.25 37.95 0.0M
2021-08-20 37.60 38.00 37.50 38.00 0.0M
2021-08-19 38.20 38.30 37.70 37.70 0.0M
2021-08-18 38.40 38.50 37.60 38.35 0.0M
2021-08-17 38.90 38.90 38.15 38.15 0.0M
2021-08-16 38.90 39.15 38.25 39.00 0.0M
2021-08-13 39.00 39.00 38.45 38.80 0.0M
2021-08-12 38.50 38.80 38.25 38.75 0.0M
2021-08-11 38.45 38.70 38.15 38.40 0.0M
2021-08-10 38.60 38.90 38.20 38.60 0.0M
2021-08-09 39.10 39.15 38.40 38.80 0.0M
2021-08-06 38.10 39.70 37.85 38.90 0.0M
2021-08-05 38.60 38.75 37.90 38.35 0.0M
2021-08-04 38.75 38.75 38.25 38.70 0.0M
2021-08-03 38.75 38.80 38.30 38.70 0.0M
2021-08-02 39.05 39.20 38.50 38.50 0.0M
2021-07-30 38.55 38.80 38.40 38.65 0.0M
2021-07-29 38.75 39.25 38.55 38.75 0.0M
2021-07-28 39.20 39.20 38.40 38.65 0.0M
2021-07-27 39.15 39.25 38.60 38.95 0.0M
2021-07-26 38.65 39.45 38.50 39.35 0.0M
2021-07-23 38.40 38.90 38.15 38.40 0.0M
2021-07-22 39.25 39.25 38.00 38.15 0.0M
2021-07-21 37.55 39.50 37.30 39.00 0.1M
2021-07-20 37.15 37.55 36.70 37.40 0.0M
2021-07-19 37.15 37.40 36.60 36.95 0.0M
2021-07-16 36.95 37.05 36.55 36.80 0.0M
2021-07-15 36.95 37.15 36.55 36.90 0.0M
2021-07-14 37.10 37.15 36.75 36.75 0.0M
2021-07-13 36.95 37.25 36.90 37.05 0.0M
2021-07-12 37.10 37.55 36.85 37.20 0.0M
2021-07-09 37.00 37.55 36.55 37.15 0.0M
2021-07-08 36.90 36.90 36.25 36.75 0.0M
2021-07-07 37.25 37.25 36.50 36.90 0.0M
2021-07-06 36.80 37.25 36.45 36.85 0.0M
2021-07-05 37.10 37.45 36.45 36.70 0.0M
2021-07-02 37.35 37.90 37.35 37.55 0.0M
2021-07-01 36.50 37.20 36.40 37.10 0.0M
2021-06-30 36.20 36.55 36.05 36.40 0.0M
2021-06-29 36.15 37.10 35.65 36.40 0.1M
2021-06-28 36.95 37.00 36.05 36.25 0.0M
2021-06-25 36.95 37.30 36.80 36.95 0.0M
2021-06-24 37.00 37.30 37.00 37.15 0.0M
2021-06-23 37.60 37.85 36.75 37.20 0.0M
2021-06-22 38.00 38.20 37.60 37.85 0.0M
2021-06-21 37.75 37.95 37.20 37.85 0.0M
2021-06-18 38.15 38.45 37.15 37.55 0.0M
2021-06-17 38.35 38.85 37.95 38.40 0.0M
2021-06-16 39.40 39.40 38.25 38.60 0.0M
2021-06-15 39.80 40.00 38.85 39.25 0.0M
2021-06-14 39.60 40.25 39.60 39.70 0.0M
2021-06-11 40.00 40.00 39.35 39.80 0.0M
2021-06-10 40.15 40.35 39.75 39.75 0.0M
2021-06-09 40.55 40.75 40.15 40.40 0.0M
2021-06-08 39.75 40.80 39.35 40.70 0.0M
2021-06-07 40.65 40.65 39.95 40.05 0.0M
2021-06-04 40.45 40.65 40.25 40.50 0.0M
2021-06-03 40.25 40.85 40.25 40.75 0.0M
2021-06-02 40.40 40.90 40.40 40.55 0.0M
2021-06-01 39.85 40.90 39.55 40.70 0.0M
2021-05-31 39.95 40.05 39.55 39.65 0.0M
2021-05-28 39.75 40.15 39.75 39.80 0.0M
2021-05-27 39.75 39.95 39.25 39.50 0.0M
2021-05-26 40.55 40.55 39.20 39.50 0.0M
2021-05-25 40.75 40.75 40.00 40.10 0.0M
2021-05-21 40.55 40.65 40.10 40.50 0.0M
2021-05-20 39.95 40.55 39.95 40.50 0.0M
2021-05-19 40.85 40.85 39.65 39.90 0.0M
2021-05-18 40.40 40.95 40.25 40.85 0.0M
2021-05-17 40.10 40.95 39.85 40.40 0.0M
2021-05-14 39.65 40.30 39.50 40.20 0.0M
2021-05-13 39.50 39.50 38.50 39.30 0.0M
2021-05-12 40.35 40.35 39.15 39.30 0.0M
2021-05-11 41.30 41.60 40.30 40.80 0.0M
2021-05-10 42.00 42.00 41.05 41.30 0.0M
2021-05-07 42.55 43.80 41.70 41.80 0.0M
2021-05-06 40.75 42.50 40.55 42.05 0.1M
2021-05-05 40.25 41.00 40.10 40.95 0.0M
2021-05-04 41.20 41.20 40.00 40.00 0.0M
2021-05-03 40.75 41.15 40.20 41.15 0.0M
2021-04-30 40.65 40.95 40.35 40.55 0.0M
2021-04-29 40.50 41.20 40.50 40.70 0.0M
2021-04-28 40.65 41.25 40.65 40.75 0.0M
2021-04-27 39.80 40.90 39.80 40.70 0.0M
2021-04-26 40.00 40.20 39.55 40.10 0.0M
2021-04-23 39.85 40.00 39.50 39.90 0.0M
2021-04-22 38.90 39.90 38.90 39.60 0.0M
2021-04-21 39.20 39.60 38.50 38.90 0.0M
2021-04-20 40.00 40.15 39.05 39.30 0.0M
2021-04-19 41.00 41.00 40.00 40.00 0.0M
2021-04-16 40.40 41.00 40.35 40.90 0.0M
2021-04-15 39.70 40.90 39.70 40.15 0.0M
2021-04-14 40.00 40.05 39.40 39.80 0.0M
2021-04-13 40.75 40.85 39.85 39.90 0.0M
2021-04-12 39.60 41.90 39.15 40.85 0.1M
2021-04-09 38.30 38.85 37.90 38.50 0.0M
2021-04-08 38.10 38.40 37.55 38.10 0.0M
2021-04-07 38.00 38.50 37.80 38.30 0.0M
2021-04-06 37.45 38.00 37.35 37.95 0.1M
2021-04-01 37.35 37.65 36.95 37.05 0.0M
2021-03-31 37.80 37.95 37.10 37.60 0.0M
2021-03-30 37.20 38.50 37.10 38.00 0.1M
2021-03-29 36.45 37.95 36.35 37.45 0.1M
2021-03-26 35.60 37.50 35.60 36.80 0.0M
2021-03-25 35.35 36.60 35.35 36.00 0.0M
2021-03-24 35.75 35.85 35.05 35.25 0.0M
2021-03-23 35.80 36.80 35.50 35.65 0.0M
2021-03-22 36.05 36.15 35.50 35.55 0.0M
2021-03-19 34.35 37.15 34.30 36.45 0.1M
2021-03-18 33.85 34.50 33.85 34.50 0.0M
2021-03-17 33.80 34.15 33.65 33.85 0.0M
2021-03-16 34.25 34.25 33.65 33.90 0.0M
2021-03-15 33.85 34.20 33.60 34.00 0.0M
2021-03-12 33.90 33.95 33.55 33.85 0.0M
2021-03-11 34.10 34.25 33.50 33.75 0.0M
2021-03-10 33.45 34.25 33.35 33.90 0.0M
2021-03-09 33.60 34.00 33.60 33.70 0.0M
2021-03-08 32.75 33.35 32.45 33.35 0.0M
2021-03-05 32.80 32.90 32.15 32.70 0.0M
2021-03-04 33.50 33.85 33.00 33.00 0.0M
2021-03-03 32.85 33.45 32.85 33.25 0.0M
2021-03-02 33.05 33.30 32.75 33.00 0.0M
2021-03-01 32.25 33.00 32.10 32.90 0.0M
2021-02-26 32.00 32.00 31.50 31.60 0.0M
2021-02-25 30.75 32.40 30.60 32.20 0.0M
2021-02-24 31.50 31.65 30.85 30.95 0.0M
2021-02-23 31.30 31.40 30.20 31.30 0.0M
2021-02-22 31.80 31.80 30.75 31.10 0.0M
2021-02-19 31.80 32.20 31.60 31.60 0.0M
2021-02-18 32.50 32.50 31.85 32.00 0.0M
2021-02-17 32.70 32.95 32.25 32.55 0.0M
2021-02-16 32.45 32.65 32.30 32.50 0.0M
2021-02-15 32.25 32.65 32.15 32.55 0.0M
2021-02-12 32.70 32.70 32.20 32.45 0.0M
2021-02-11 32.20 32.75 32.20 32.50 0.0M
2021-02-10 32.60 32.75 32.15 32.40 0.0M
2021-02-09 32.50 32.80 32.00 32.70 0.0M
2021-02-08 32.50 32.65 32.25 32.50 0.0M
2021-02-05 32.15 32.70 32.00 32.20 0.0M
2021-02-04 33.00 33.00 32.35 32.35 0.0M
2021-02-03 32.60 33.00 32.55 32.80 0.0M
2021-02-02 32.85 33.05 32.35 32.40 0.0M
2021-02-01 32.20 33.00 32.15 32.65 0.0M
2021-01-29 32.45 32.50 31.90 32.40 0.0M
2021-01-28 32.30 32.75 32.00 32.30 0.0M
2021-01-27 33.70 33.70 31.85 32.10 0.0M
2021-01-26 33.90 34.00 33.50 33.50 0.0M
2021-01-25 35.00 35.05 33.40 33.70 0.0M
2021-01-22 34.00 34.95 33.95 34.70 0.0M
2021-01-21 33.95 34.20 33.80 34.15 0.0M
2021-01-20 33.20 34.00 33.15 33.75 0.0M
2021-01-19 32.90 33.10 32.65 32.85 0.0M
2021-01-18 33.00 33.00 32.30 32.75 0.0M
2021-01-15 33.15 33.15 32.60 32.85 0.0M
2021-01-14 33.10 33.45 33.10 33.30 0.0M
2021-01-13 33.00 33.40 32.80 33.20 0.0M
2021-01-12 32.65 33.05 32.65 32.80 0.0M
2021-01-11 32.75 32.95 32.35 32.70 0.0M
2021-01-08 34.00 34.00 32.80 32.90 0.0M
2021-01-07 32.10 33.10 32.10 32.95 0.0M
2021-01-06 32.20 32.55 31.95 32.30 0.0M
2021-01-05 32.85 32.90 31.55 32.00 0.0M
2021-01-04 33.10 33.50 32.25 33.00 0.0M