Bombardier Inc

BBDb
🏛️ アメリカ →
139.88
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 38.68 38.90 38.34 38.60 0.0M
2022-12-29 37.50 39.11 37.50 38.76 0.0M
2022-12-28 37.50 38.20 36.83 37.42 0.1M
2022-12-27 37.69 38.39 37.69 38.03 0.0M
2022-12-23 37.69 39.00 37.69 38.34 0.0M
2022-12-22 38.16 39.47 38.11 39.01 0.0M
2022-12-21 39.47 40.07 39.13 39.80 0.0M
2022-12-20 37.01 39.50 37.01 39.24 0.1M
2022-12-19 39.70 39.98 39.10 39.10 0.0M
2022-12-16 37.23 40.20 37.23 39.77 0.1M
2022-12-15 39.65 40.01 39.11 39.38 0.1M
2022-12-14 40.38 40.50 39.85 40.29 0.0M
2022-12-13 40.80 40.88 38.69 40.29 0.0M
2022-12-12 38.60 40.28 38.37 40.19 0.1M
2022-12-09 37.65 38.77 37.26 38.69 0.0M
2022-12-08 38.00 38.87 37.14 37.89 0.0M
2022-12-07 36.20 37.97 35.59 37.59 0.1M
2022-12-06 37.98 38.39 36.86 37.18 0.1M
2022-12-05 38.55 38.63 37.43 38.07 0.1M
2022-12-02 38.16 39.33 37.99 38.55 0.1M
2022-12-01 36.00 38.56 35.86 38.07 0.1M
2022-11-30 35.10 35.32 34.21 35.20 0.1M
2022-11-29 35.05 35.18 34.29 34.52 0.1M
2022-11-28 31.24 35.22 31.22 34.87 0.1M
2022-11-25 32.59 32.97 32.59 32.78 0.0M
2022-11-23 32.34 33.14 32.12 33.04 0.0M
2022-11-22 32.60 32.60 31.87 32.36 0.0M
2022-11-21 31.68 32.35 31.38 32.08 0.1M
2022-11-18 32.21 32.38 31.77 32.03 0.0M
2022-11-17 31.28 32.19 31.28 32.08 0.1M
2022-11-16 30.20 32.60 30.20 31.95 0.0M
2022-11-15 31.31 32.62 31.17 31.66 0.1M
2022-11-14 32.08 32.08 30.48 30.96 0.1M
2022-11-11 31.15 32.84 31.15 32.41 0.0M
2022-11-10 31.06 32.35 31.06 31.15 0.0M
2022-11-09 31.41 32.12 30.57 30.86 0.1M
2022-11-08 31.17 31.90 30.54 31.57 0.1M
2022-11-07 30.54 31.33 29.22 31.20 0.1M
2022-11-04 31.00 31.36 29.29 30.17 0.1M
2022-11-03 27.46 30.60 27.46 30.38 0.1M
2022-11-02 30.42 30.50 28.38 28.50 0.1M
2022-11-01 29.89 30.50 29.85 30.30 0.0M
2022-10-31 28.69 29.55 28.69 29.45 0.0M
2022-10-28 28.05 28.89 27.68 28.69 0.0M
2022-10-27 27.50 28.17 27.50 27.84 0.0M
2022-10-26 27.67 28.67 27.55 27.57 0.0M
2022-10-25 26.50 27.55 26.45 27.38 0.0M
2022-10-24 25.45 26.15 25.08 25.84 0.0M
2022-10-21 24.00 25.55 23.94 25.54 0.0M
2022-10-20 23.43 24.63 23.43 24.08 0.0M
2022-10-19 23.00 23.50 22.69 23.06 0.0M
2022-10-18 22.33 23.41 22.33 23.30 0.0M
2022-10-17 20.98 22.01 20.98 21.94 0.0M
2022-10-14 21.31 21.31 20.20 20.35 0.0M
2022-10-13 20.22 21.22 20.00 21.19 0.0M
2022-10-12 19.90 20.55 19.90 20.55 0.0M
2022-10-11 20.30 20.98 20.01 20.38 0.0M
2022-10-10 19.10 20.00 19.00 20.00 0.0M
2022-10-07 20.49 20.51 20.23 20.29 0.0M
2022-10-06 20.89 21.02 20.45 20.45 0.0M
2022-10-05 20.47 20.89 20.44 20.89 0.0M
2022-10-04 20.20 21.23 20.20 21.23 0.0M
2022-10-03 17.79 19.44 17.79 19.20 0.0M
2022-09-30 18.52 18.95 17.92 17.92 0.0M
2022-09-29 19.47 19.47 18.54 18.61 0.0M
2022-09-28 19.30 20.00 18.81 19.77 0.0M
2022-09-27 20.42 20.42 19.19 19.38 0.0M
2022-09-26 20.00 20.17 19.11 19.89 0.0M
2022-09-23 22.00 22.00 19.30 19.42 0.1M
2022-09-22 23.41 23.41 22.23 22.86 0.0M
2022-09-21 23.74 24.20 23.40 23.58 0.0M
2022-09-20 23.97 23.97 23.56 23.60 0.0M
2022-09-19 23.99 24.46 23.78 24.37 0.0M
2022-09-16 24.63 24.79 24.22 24.22 0.0M
2022-09-15 25.86 26.60 25.31 25.38 0.0M
2022-09-14 24.90 25.95 24.90 25.94 0.0M
2022-09-13 24.26 25.75 24.26 24.97 0.0M
2022-09-12 26.60 26.80 26.14 26.24 0.0M
2022-09-09 25.34 26.39 25.34 26.22 0.0M
2022-09-08 24.36 25.17 24.36 24.99 0.0M
2022-09-07 23.99 24.37 23.88 24.37 0.0M
2022-09-06 23.00 23.44 23.00 23.39 0.0M
2022-09-02 24.48 24.72 23.39 23.39 0.0M
2022-09-01 24.59 24.59 23.72 24.04 0.0M
2022-08-31 24.77 25.15 24.52 24.88 0.0M
2022-08-30 24.35 25.00 24.09 24.48 0.0M
2022-08-29 23.96 24.46 23.90 24.43 0.0M
2022-08-26 25.05 25.29 23.84 23.96 0.1M
2022-08-25 24.95 25.85 24.95 25.08 0.1M
2022-08-24 24.29 24.99 24.29 24.71 0.0M
2022-08-23 24.28 24.53 24.05 24.28 0.0M
2022-08-22 23.61 24.07 23.61 24.04 0.0M
2022-08-19 24.88 24.88 24.27 24.52 0.0M
2022-08-18 25.40 25.50 25.00 25.35 0.0M
2022-08-17 26.33 26.33 25.33 25.34 0.0M
2022-08-16 26.06 26.85 26.04 26.72 0.0M
2022-08-15 25.00 26.56 25.00 26.27 0.0M
2022-08-12 24.34 26.08 24.34 25.51 0.0M
2022-08-11 26.50 26.96 25.40 25.57 0.1M
2022-08-10 23.49 26.31 23.49 26.17 0.0M
2022-08-09 23.40 23.40 22.50 22.84 0.0M
2022-08-08 21.77 23.67 21.77 23.40 0.0M
2022-08-05 20.94 21.89 20.94 21.89 0.0M
2022-08-04 18.50 20.53 18.50 20.10 0.1M
2022-08-03 16.25 18.36 16.25 18.21 0.0M
2022-08-02 16.46 17.34 16.46 16.84 0.0M
2022-08-01 15.74 16.65 15.74 16.65 0.0M
2022-07-29 16.40 16.68 16.38 16.66 0.0M
2022-07-28 15.83 16.73 15.80 16.73 0.0M
2022-07-27 16.26 16.44 15.78 16.28 0.0M
2022-07-26 16.30 16.37 15.72 15.98 0.0M
2022-07-25 16.62 16.62 16.20 16.46 0.0M
2022-07-22 16.67 17.29 16.50 16.50 0.0M
2022-07-21 17.41 17.50 17.15 17.23 0.0M
2022-07-20 17.68 17.68 17.26 17.61 0.0M
2022-07-19 15.83 17.37 15.83 17.26 0.0M
2022-07-18 14.49 16.64 14.49 15.87 0.0M
2022-07-15 14.69 15.03 14.69 14.85 0.0M
2022-07-14 14.65 15.06 14.56 15.00 0.1M
2022-07-13 15.02 15.62 14.73 15.37 0.1M
2022-07-12 14.12 15.53 14.09 15.12 0.0M
2022-07-11 14.62 14.70 14.14 14.15 0.0M
2022-07-08 14.99 15.90 14.22 15.12 0.0M
2022-07-07 14.50 15.49 14.50 15.03 0.0M
2022-07-06 15.21 15.21 14.13 14.33 0.0M
2022-07-05 14.82 15.13 14.35 15.08 0.0M
2022-07-01 15.00 15.42 14.57 15.00 0.0M
2022-06-30 14.72 15.31 14.64 15.07 0.0M
2022-06-29 14.75 15.58 14.69 15.31 0.0M
2022-06-28 15.00 15.50 14.71 15.04 0.0M
2022-06-27 18.10 18.10 14.72 14.74 0.0M
2022-06-24 17.53 17.95 17.45 17.95 0.0M
2022-06-23 17.86 18.50 17.31 17.42 0.0M
2022-06-22 18.21 18.57 17.87 17.87 0.0M
2022-06-21 18.66 19.55 18.15 18.63 0.0M
2022-06-17 20.48 21.20 19.29 20.58 1.5M
2022-06-16 18.64 20.55 18.64 20.17 0.0M
2022-06-15 16.93 20.26 16.19 20.20 0.0M
2022-06-14 20.42 20.42 16.79 16.93 0.1M
2022-06-13 18.13 21.00 18.13 20.35 0.0M
2022-06-10 22.33 22.33 20.51 21.81 0.0M
2022-06-09 23.25 23.25 21.81 22.06 0.0M
2022-06-08 23.60 24.02 23.25 23.50 0.0M
2022-06-07 25.00 25.00 23.64 23.90 0.0M
2022-06-06 25.00 25.00 23.75 24.00 0.0M
2022-06-03 24.25 24.53 23.95 24.10 0.0M
2022-06-02 24.25 24.75 24.04 24.50 0.0M
2022-06-01 24.59 24.59 23.47 23.90 0.0M
2022-05-31 23.33 24.61 23.33 23.50 0.0M
2022-05-27 24.75 25.00 23.50 23.75 0.0M
2022-05-26 22.00 23.63 22.00 23.61 0.0M
2022-05-25 22.75 23.00 22.20 22.69 0.0M
2022-05-24 22.63 22.75 22.00 22.29 0.0M
2022-05-23 20.18 23.44 20.18 22.50 0.0M
2022-05-20 22.50 23.84 21.88 22.47 0.0M
2022-05-19 21.78 23.75 21.55 23.54 0.0M
2022-05-18 24.75 24.75 22.70 22.75 0.0M
2022-05-17 22.19 24.40 22.19 24.15 0.0M
2022-05-16 20.63 23.12 20.63 22.56 0.0M
2022-05-13 20.57 22.16 20.57 21.99 0.0M
2022-05-12 20.25 21.83 20.25 21.00 0.0M
2022-05-11 21.25 22.55 21.00 21.00 0.0M
2022-05-10 21.30 23.23 21.04 21.31 0.1M
2022-05-09 22.65 24.38 21.88 22.13 0.0M
2022-05-06 23.00 24.70 23.00 24.50 0.0M
2022-05-05 25.01 25.75 23.50 23.57 0.0M
2022-05-04 23.50 26.00 23.50 25.78 0.0M
2022-05-03 25.00 25.00 23.74 24.00 0.0M
2022-05-02 23.15 25.13 23.15 24.04 0.0M
2022-04-29 25.00 25.75 24.31 24.50 0.0M
2022-04-28 23.60 25.25 23.60 25.25 0.0M
2022-04-27 23.75 25.25 23.75 24.18 0.0M
2022-04-26 25.25 26.25 24.25 24.59 0.0M
2022-04-25 25.75 26.75 25.25 26.52 0.0M
2022-04-22 28.75 28.75 26.50 27.11 0.0M
2022-04-21 28.38 29.50 27.75 27.75 0.0M
2022-04-20 28.75 30.00 28.00 28.75 0.0M
2022-04-19 26.75 29.25 26.75 29.13 0.0M
2022-04-18 26.75 28.50 26.75 28.13 0.0M
2022-04-14 27.75 28.75 27.25 28.33 0.0M
2022-04-13 27.00 28.75 27.00 28.25 0.0M
2022-04-12 27.50 28.25 26.38 27.69 0.0M
2022-04-11 26.25 27.75 26.25 27.25 0.0M
2022-04-08 27.25 27.75 27.00 27.25 0.0M
2022-04-07 28.25 28.25 26.75 27.25 0.0M
2022-04-06 27.75 28.50 27.25 27.50 0.0M
2022-04-05 28.75 29.50 27.88 28.25 0.0M
2022-04-04 29.50 29.50 27.63 29.00 0.0M
2022-04-01 28.00 29.00 27.75 28.50 0.0M
2022-03-31 29.25 29.50 28.25 28.75 0.0M
2022-03-30 30.13 30.25 29.25 29.25 0.0M
2022-03-29 29.63 30.25 27.75 30.00 0.0M
2022-03-28 31.50 31.50 27.75 28.50 0.0M
2022-03-25 28.88 30.25 28.50 30.00 0.0M
2022-03-24 27.75 29.75 27.65 29.72 0.0M
2022-03-23 29.25 31.00 29.00 29.25 0.0M
2022-03-22 29.50 30.88 29.00 30.00 0.0M
2022-03-21 29.50 30.75 28.50 30.00 0.0M
2022-03-18 27.00 30.50 27.00 29.58 0.0M
2022-03-17 28.75 29.00 28.00 28.75 0.0M
2022-03-16 27.00 28.75 26.25 28.75 0.0M
2022-03-15 25.50 26.50 25.50 26.50 0.0M
2022-03-14 27.06 27.06 25.25 26.25 0.0M
2022-03-11 25.25 26.75 25.25 26.09 0.0M
2022-03-10 25.75 26.00 24.63 25.25 0.0M
2022-03-09 26.00 27.25 25.00 25.50 0.0M
2022-03-08 22.75 26.25 22.75 25.75 0.1M
2022-03-07 26.75 26.75 22.51 22.51 0.1M
2022-03-04 27.75 28.50 26.50 27.24 0.0M
2022-03-03 29.75 30.38 28.37 28.75 0.0M
2022-03-02 28.25 29.75 28.25 29.75 0.0M
2022-03-01 31.00 32.00 29.00 29.00 0.0M
2022-02-28 30.25 31.50 30.25 31.00 0.0M
2022-02-25 30.25 31.25 29.03 31.10 0.0M
2022-02-24 26.50 30.00 25.50 30.00 0.1M
2022-02-23 30.25 32.00 30.00 30.40 0.0M
2022-02-22 30.25 32.25 30.25 31.25 0.0M
2022-02-18 32.75 33.00 31.75 31.75 0.0M
2022-02-17 33.75 36.25 33.00 33.00 0.0M
2022-02-16 33.75 35.15 33.75 34.38 0.0M
2022-02-15 33.75 34.88 32.25 34.55 0.0M
2022-02-14 33.00 34.25 31.50 33.27 0.0M
2022-02-11 33.25 35.49 33.25 33.50 0.1M
2022-02-10 37.00 37.00 34.50 35.00 0.1M
2022-02-09 33.25 35.58 33.25 35.26 0.0M
2022-02-08 33.25 35.25 33.00 33.50 0.0M
2022-02-07 32.25 34.00 31.75 33.53 0.0M
2022-02-04 32.00 33.75 32.00 33.50 0.0M
2022-02-03 32.75 33.50 32.50 32.50 0.0M
2022-02-02 33.13 34.50 33.00 33.00 0.0M
2022-02-01 32.50 34.50 32.25 34.50 0.0M
2022-01-31 32.50 33.75 32.25 33.27 0.0M
2022-01-28 31.75 33.75 31.50 32.75 0.0M
2022-01-27 33.00 34.00 31.50 31.86 0.0M
2022-01-26 34.00 34.75 32.25 33.25 0.0M
2022-01-25 32.25 34.35 30.25 33.75 0.1M
2022-01-24 30.00 32.25 28.75 32.25 0.1M
2022-01-21 33.75 35.00 30.50 30.75 0.1M
2022-01-20 35.25 35.25 33.00 34.00 0.1M
2022-01-19 36.00 37.00 33.50 33.60 0.0M
2022-01-18 34.50 36.63 34.50 35.50 0.0M
2022-01-14 34.38 35.50 34.25 35.33 0.0M
2022-01-13 34.75 37.25 34.50 34.54 0.0M
2022-01-12 35.00 35.75 33.75 34.75 0.0M
2022-01-11 33.60 34.75 33.00 34.25 0.0M
2022-01-10 34.00 34.00 32.50 33.75 0.0M
2022-01-07 34.25 34.25 32.00 34.00 0.0M
2022-01-06 32.50 33.50 32.00 32.63 0.0M
2022-01-05 33.75 34.75 32.50 32.89 0.0M
2022-01-04 32.50 34.50 32.50 34.25 0.0M
2022-01-03 33.00 33.50 32.26 33.00 0.0M