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
2022-12-30 43.60 43.60 43.15 43.20 0.0M
2022-12-29 43.00 43.60 42.70 43.55 0.0M
2022-12-28 43.50 43.65 43.15 43.15 0.0M
2022-12-27 44.15 44.15 43.55 43.65 0.0M
2022-12-23 43.40 43.90 43.15 43.85 0.0M
2022-12-22 44.60 44.90 43.65 43.65 0.0M
2022-12-21 43.95 44.70 43.85 44.60 0.0M
2022-12-20 43.65 44.40 43.45 43.90 0.0M
2022-12-19 44.00 44.60 43.90 44.30 0.0M
2022-12-16 44.10 44.35 43.65 44.05 0.0M
2022-12-15 45.20 45.25 44.05 44.10 0.0M
2022-12-14 46.20 46.35 45.35 45.35 0.0M
2022-12-13 46.05 46.85 45.85 46.25 0.0M
2022-12-12 45.60 46.05 45.50 45.75 0.0M
2022-12-09 45.60 45.85 45.50 45.75 0.0M
2022-12-08 45.00 45.50 45.00 45.35 0.0M
2022-12-07 45.50 45.50 44.85 44.85 0.0M
2022-12-06 45.45 45.65 45.15 45.40 0.0M
2022-12-05 45.60 45.95 45.20 45.55 0.0M
2022-12-02 46.20 46.20 45.55 45.85 0.0M
2022-12-01 46.70 46.75 46.00 46.20 0.0M
2022-11-30 46.80 46.80 46.05 46.30 0.0M
2022-11-29 46.65 46.90 46.50 46.50 0.0M
2022-11-28 47.20 47.40 46.65 46.95 0.0M
2022-11-25 47.60 47.60 46.45 47.40 0.0M
2022-11-24 47.50 48.15 47.20 47.60 0.0M
2022-11-23 49.15 49.20 47.80 47.80 0.0M
2022-11-22 47.90 48.95 47.90 48.65 0.0M
2022-11-21 47.55 48.10 47.30 47.95 0.0M
2022-11-18 46.45 47.85 46.45 47.25 0.0M
2022-11-17 47.50 47.70 46.50 46.65 0.0M
2022-11-16 45.55 47.45 45.25 47.25 0.0M
2022-11-15 45.60 46.20 45.50 45.50 0.0M
2022-11-14 46.00 46.00 44.70 45.35 0.0M
2022-11-11 47.70 47.90 45.80 45.80 0.0M
2022-11-10 46.15 48.00 45.90 47.35 0.0M
2022-11-09 45.95 46.20 45.70 46.10 0.0M
2022-11-08 45.70 46.05 45.50 45.85 0.0M
2022-11-07 45.25 46.20 45.25 45.80 0.0M
2022-11-04 45.10 45.75 45.10 45.50 0.0M
2022-11-03 44.75 45.05 44.30 44.95 0.0M
2022-11-02 45.20 45.80 44.95 45.20 0.0M
2022-11-01 46.05 46.35 44.90 45.40 0.0M
2022-10-31 45.90 46.05 45.60 45.65 0.0M
2022-10-28 45.85 46.20 45.35 45.85 0.0M
2022-10-27 45.90 46.00 44.85 45.95 0.0M
2022-10-26 44.40 46.35 43.80 45.65 0.1M
2022-10-25 42.15 44.50 42.00 44.10 0.0M
2022-10-24 41.60 42.45 41.55 42.15 0.0M
2022-10-21 41.20 41.55 40.90 41.25 0.0M
2022-10-20 40.80 41.60 40.80 41.50 0.0M
2022-10-19 40.65 41.25 40.65 41.00 0.0M
2022-10-18 41.30 41.50 40.85 40.85 0.0M
2022-10-17 40.60 41.45 40.20 41.00 0.0M
2022-10-14 41.70 41.75 40.45 40.55 0.0M
2022-10-13 41.45 41.60 40.55 41.60 0.0M
2022-10-12 41.55 42.00 41.25 41.30 0.0M
2022-10-11 41.00 41.55 41.00 41.55 0.0M
2022-10-10 41.10 41.60 41.10 41.30 0.0M
2022-10-07 42.15 42.15 41.35 41.40 0.0M
2022-10-06 42.60 43.05 41.95 42.00 0.0M
2022-10-05 42.95 43.00 42.15 42.60 0.0M
2022-10-04 42.25 43.10 42.25 42.70 0.0M
2022-10-03 40.65 41.90 40.15 41.60 0.0M
2022-09-30 39.70 41.10 39.70 40.95 0.0M
2022-09-29 40.25 40.25 39.20 39.90 0.0M
2022-09-28 40.40 41.20 39.80 40.45 0.0M
2022-09-27 40.90 41.50 40.90 41.00 0.0M
2022-09-26 40.10 40.95 39.45 40.65 0.0M
2022-09-23 41.70 42.00 40.30 40.40 0.0M
2022-09-22 41.85 42.35 41.60 41.65 0.0M
2022-09-21 41.70 42.75 41.70 42.20 0.0M
2022-09-20 43.40 43.50 41.70 42.00 0.0M
2022-09-19 42.80 43.25 42.35 43.15 0.0M
2022-09-16 43.00 43.05 42.50 42.80 0.0M
2022-09-15 43.10 43.30 43.00 43.05 0.0M
2022-09-14 43.40 43.80 43.00 43.10 0.0M
2022-09-13 44.00 44.30 43.50 43.65 0.0M
2022-09-12 43.60 44.55 43.60 44.25 0.0M
2022-09-09 43.55 43.60 43.15 43.35 0.0M
2022-09-08 43.65 44.00 43.10 43.40 0.0M
2022-09-07 43.50 43.50 43.00 43.40 0.0M
2022-09-06 44.00 44.00 43.10 43.45 0.0M
2022-09-05 42.85 43.90 42.80 43.80 0.0M
2022-09-02 42.85 43.60 42.85 43.35 0.0M
2022-09-01 42.90 43.05 42.55 43.00 0.0M
2022-08-31 43.35 43.45 42.75 43.10 0.0M
2022-08-30 43.75 44.40 43.05 43.25 0.0M
2022-08-29 44.55 44.55 43.30 43.95 0.0M
2022-08-26 44.80 45.15 44.45 44.55 0.0M
2022-08-25 45.60 46.45 44.85 45.05 0.0M
2022-08-24 45.00 45.45 44.70 45.40 0.0M
2022-08-23 44.50 45.45 44.45 45.15 0.0M
2022-08-22 45.40 45.50 44.60 44.80 0.0M
2022-08-19 47.10 47.10 45.70 45.70 0.0M
2022-08-18 46.85 47.15 46.50 46.95 0.0M
2022-08-17 46.25 46.80 46.15 46.65 0.0M
2022-08-16 46.10 46.60 45.80 46.50 0.0M
2022-08-15 45.85 46.50 45.80 45.80 0.0M
2022-08-12 45.95 46.10 44.95 45.60 0.0M
2022-08-11 44.95 46.45 44.95 45.95 0.0M
2022-08-10 44.75 44.75 43.40 44.75 0.0M
2022-08-09 42.95 44.90 42.95 44.50 0.0M
2022-08-08 42.80 43.00 42.35 42.60 0.0M
2022-08-05 43.05 43.05 41.85 42.20 0.0M
2022-08-04 42.60 43.65 42.55 43.00 0.0M
2022-08-03 42.70 42.75 42.00 42.65 0.0M
2022-08-02 43.10 43.10 41.90 42.60 0.0M
2022-08-01 42.25 43.25 41.95 42.85 0.1M
2022-07-29 42.00 42.45 41.80 42.00 0.0M
2022-07-28 41.85 42.10 41.25 41.75 0.0M
2022-07-27 40.55 41.80 40.30 41.60 0.0M
2022-07-26 41.60 41.75 40.40 40.60 0.0M
2022-07-25 38.60 42.25 38.55 41.55 0.1M
2022-07-22 39.05 39.45 38.80 38.85 0.0M
2022-07-21 39.00 39.35 38.25 38.90 0.0M
2022-07-20 39.25 39.45 38.85 39.00 0.0M
2022-07-19 38.75 39.25 38.70 39.00 0.0M
2022-07-18 38.95 39.45 38.90 39.00 0.0M
2022-07-15 38.60 38.80 38.15 38.70 0.0M
2022-07-14 39.20 39.35 37.50 38.35 0.0M
2022-07-13 38.95 39.50 38.15 38.95 0.0M
2022-07-12 38.60 39.30 38.30 39.05 0.0M
2022-07-11 38.70 39.50 38.60 38.95 0.0M
2022-07-08 39.65 39.65 38.90 39.50 0.0M
2022-07-07 39.15 39.70 39.15 39.40 0.0M
2022-07-06 39.30 39.50 38.80 38.80 0.0M
2022-07-05 42.20 42.60 38.85 39.10 0.0M
2022-07-04 42.40 43.25 42.20 42.45 0.0M
2022-07-01 41.05 42.50 40.35 42.10 0.0M
2022-06-30 43.35 43.35 41.55 42.30 0.0M
2022-06-29 44.80 45.05 43.25 43.30 0.0M
2022-06-28 44.40 45.00 43.55 44.80 0.0M
2022-06-27 43.45 44.20 43.30 44.10 0.0M
2022-06-24 42.60 43.30 42.40 43.15 0.0M
2022-06-23 43.40 43.70 42.40 42.40 0.0M
2022-06-22 43.40 44.10 42.90 43.65 0.0M
2022-06-21 43.85 44.60 43.70 43.70 0.0M
2022-06-20 45.00 45.20 43.85 44.15 0.0M
2022-06-17 42.75 44.60 42.35 44.60 0.1M
2022-06-16 44.50 45.10 42.80 43.30 0.0M
2022-06-15 45.00 45.50 44.40 44.80 0.0M
2022-06-14 44.50 45.20 43.65 44.75 0.1M
2022-06-13 45.30 45.50 44.45 44.80 0.0M
2022-06-10 46.85 46.85 45.40 45.80 0.0M
2022-06-09 47.55 47.65 46.85 47.20 0.0M
2022-06-08 48.30 48.35 47.25 47.90 0.0M
2022-06-07 47.85 48.45 47.75 48.45 0.0M
2022-06-06 47.35 48.30 47.20 48.20 0.0M
2022-06-03 47.05 47.15 46.15 47.00 0.0M
2022-06-02 47.35 47.45 46.50 46.90 0.0M
2022-06-01 46.70 47.35 46.70 47.35 0.0M
2022-05-31 48.40 48.40 46.40 46.40 0.0M
2022-05-30 47.45 48.30 46.90 48.05 0.0M
2022-05-27 46.60 47.20 46.30 47.00 0.0M
2022-05-26 47.65 47.65 46.35 46.70 0.0M
2022-05-25 48.25 48.60 46.50 47.30 0.0M
2022-05-24 48.15 48.70 47.75 48.60 0.0M
2022-05-23 45.75 48.15 45.40 48.15 0.0M
2022-05-20 47.65 48.00 46.55 46.55 0.0M
2022-05-19 47.95 47.95 46.55 47.85 0.0M
2022-05-18 47.10 47.75 47.10 47.75 0.0M
2022-05-17 46.05 47.50 46.00 47.45 0.0M
2022-05-16 45.95 46.05 45.55 46.00 0.0M
2022-05-13 45.90 46.00 45.40 45.90 0.0M
2022-05-12 44.75 45.40 44.70 45.25 0.0M
2022-05-11 45.05 45.80 44.60 45.60 0.0M
2022-05-10 45.65 45.70 44.50 44.85 0.0M
2022-05-09 45.00 45.55 44.85 45.35 0.0M
2022-05-06 45.60 45.60 44.35 44.85 0.0M
2022-05-05 48.00 48.20 45.05 45.15 0.0M
2022-05-04 46.40 47.65 46.15 47.35 0.1M
2022-05-03 46.15 46.45 45.70 46.05 0.0M
2022-05-02 45.60 46.65 45.35 45.90 0.0M
2022-04-29 45.10 45.50 44.80 45.35 0.0M
2022-04-28 44.50 44.80 44.20 44.80 0.0M
2022-04-27 43.85 44.65 43.80 44.35 0.0M
2022-04-26 45.30 45.30 43.90 44.15 0.0M
2022-04-25 45.60 45.80 44.75 45.00 0.0M
2022-04-22 46.85 47.45 45.65 45.80 0.0M
2022-04-21 47.10 47.80 47.05 47.45 0.0M
2022-04-20 47.30 48.00 46.70 47.40 0.0M
2022-04-19 45.90 47.35 45.50 47.30 0.0M
2022-04-14 45.20 46.00 45.20 45.75 0.0M
2022-04-13 45.05 45.85 45.00 45.50 0.0M
2022-04-12 45.45 45.85 44.90 45.30 0.0M
2022-04-11 45.20 45.45 44.45 45.45 0.0M
2022-04-08 44.25 45.00 43.85 44.90 0.0M
2022-04-07 43.85 44.15 43.30 43.55 0.0M
2022-04-06 44.35 44.70 43.35 44.15 0.0M
2022-04-05 45.70 45.95 44.30 44.65 0.0M
2022-04-04 44.70 46.00 44.65 45.95 0.0M
2022-04-01 42.80 44.25 42.80 44.20 0.0M
2022-03-31 43.20 43.50 42.35 42.35 0.0M
2022-03-30 42.65 42.95 41.65 42.85 0.0M
2022-03-29 43.55 43.90 42.30 42.40 0.0M
2022-03-28 46.00 46.40 42.85 42.85 0.1M
2022-03-25 43.50 47.10 43.50 46.00 0.1M
2022-03-24 43.40 44.10 42.45 43.05 0.0M
2022-03-23 43.95 44.10 42.65 43.65 0.0M
2022-03-22 43.65 44.30 43.15 43.85 0.0M
2022-03-21 41.70 43.35 41.65 43.35 0.0M
2022-03-18 41.45 42.00 40.85 42.00 0.0M
2022-03-17 40.00 41.40 39.80 41.20 0.0M
2022-03-16 40.00 40.00 39.55 39.80 0.0M
2022-03-15 39.95 40.00 39.15 39.30 0.0M
2022-03-14 40.00 40.15 39.40 39.75 0.0M
2022-03-11 37.75 39.55 37.65 39.50 0.0M
2022-03-10 37.70 37.75 37.00 37.55 0.0M
2022-03-09 37.50 37.85 37.10 37.45 0.0M
2022-03-08 36.25 37.00 35.80 36.65 0.0M
2022-03-07 36.00 36.25 34.60 36.00 0.0M
2022-03-04 36.90 36.90 35.60 36.15 0.0M
2022-03-03 37.05 37.35 36.00 36.50 0.0M
2022-03-02 36.10 36.95 35.45 36.80 0.0M
2022-03-01 37.10 37.45 35.75 35.85 0.0M
2022-02-28 36.50 37.15 35.30 36.90 0.0M
2022-02-25 34.00 35.10 33.45 35.10 0.0M
2022-02-24 35.40 35.40 32.35 33.75 0.1M
2022-02-23 35.80 36.20 35.50 35.85 0.0M
2022-02-22 35.40 36.20 35.15 35.55 0.0M
2022-02-21 36.80 37.05 35.80 36.25 0.0M
2022-02-18 37.15 38.00 36.75 36.80 0.0M
2022-02-17 37.45 37.70 37.10 37.35 0.0M
2022-02-16 37.00 37.70 37.00 37.20 0.0M
2022-02-15 35.60 36.80 35.55 36.55 0.0M
2022-02-14 36.70 36.70 35.35 35.55 0.0M
2022-02-11 36.65 36.90 36.20 36.75 0.0M
2022-02-10 37.20 37.20 36.60 36.90 0.0M
2022-02-09 37.05 37.25 36.90 37.10 0.0M
2022-02-08 37.05 37.40 36.60 36.85 0.0M
2022-02-07 37.55 37.55 37.05 37.05 0.0M
2022-02-04 37.90 37.90 37.20 37.35 0.0M
2022-02-03 38.10 38.30 37.80 37.80 0.0M
2022-02-02 38.50 38.60 38.00 38.35 0.0M
2022-02-01 37.65 38.40 37.65 38.40 0.0M
2022-01-31 37.50 37.85 37.20 37.40 0.0M
2022-01-28 37.80 37.80 36.70 37.00 0.0M
2022-01-27 38.00 38.05 37.25 37.55 0.0M
2022-01-26 37.50 38.25 37.45 37.80 0.0M
2022-01-25 37.50 37.95 37.35 37.60 0.0M
2022-01-24 38.40 38.45 37.30 37.60 0.0M
2022-01-21 38.00 38.75 37.85 38.55 0.0M
2022-01-20 38.50 38.55 37.90 38.25 0.0M
2022-01-19 38.45 38.55 38.10 38.30 0.0M
2022-01-18 38.70 38.70 38.25 38.55 0.0M
2022-01-17 38.55 38.90 38.40 38.70 0.0M
2022-01-14 38.35 38.50 37.80 38.45 0.0M
2022-01-13 37.45 38.25 37.40 38.15 0.0M
2022-01-12 37.65 38.00 37.40 37.60 0.0M
2022-01-11 37.40 38.05 37.35 37.45 0.0M
2022-01-10 38.35 38.35 37.40 37.60 0.0M
2022-01-07 38.70 38.70 38.05 38.30 0.0M
2022-01-06 39.30 39.30 38.65 38.70 0.0M
2022-01-05 38.95 39.45 38.80 39.35 0.0M
2022-01-04 39.45 39.45 38.75 39.00 0.0M
2022-01-03 38.75 39.50 38.35 39.50 0.0M