Bank of Montreal

BMO
🏛️ ドイツ →
110.35
最終更新: 2025-09-26
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 94.03 94.03 94.03 94.03 0.0M
2021-12-29 95.15 95.15 95.15 95.15 0.0M
2021-12-28 94.54 94.54 94.54 94.54 0.0M
2021-12-27 93.14 93.14 93.14 93.14 0.0M
2021-12-23 92.65 92.65 92.65 92.65 0.0M
2021-12-22 91.04 92.75 91.04 92.75 0.0M
2021-12-21 90.15 91.74 90.15 91.74 0.0M
2021-12-20 91.60 91.60 91.60 91.60 0.0M
2021-12-17 93.89 94.74 93.89 94.74 0.0M
2021-12-16 96.31 96.31 94.50 94.50 0.0M
2021-12-15 95.09 95.09 95.09 95.09 0.0M
2021-12-14 95.34 95.34 95.34 95.34 0.0M
2021-12-13 95.83 97.00 95.83 97.00 0.0M
2021-12-10 95.48 95.48 95.48 95.48 0.0M
2021-12-09 95.87 95.87 95.87 95.87 0.0M
2021-12-08 96.45 96.45 96.45 96.45 0.0M
2021-12-07 95.56 98.33 95.56 98.33 0.0M
2021-12-06 95.10 95.10 95.10 95.10 0.0M
2021-12-03 92.35 92.35 92.35 92.35 0.0M
2021-12-02 91.37 91.37 91.37 91.37 0.0M
2021-12-01 91.82 93.93 91.82 92.18 0.0M
2021-11-30 93.57 93.57 93.57 93.57 0.0M
2021-11-29 95.51 95.51 95.51 95.51 0.0M
2021-11-26 97.66 97.66 97.66 97.66 0.0M
2021-11-25 97.90 99.11 97.90 99.11 0.0M
2021-11-24 97.64 97.64 97.64 97.64 0.0M
2021-11-23 96.49 96.49 96.49 96.49 0.0M
2021-11-22 96.40 96.40 96.40 96.40 0.0M
2021-11-19 96.80 97.51 96.80 97.50 0.0M
2021-11-18 97.06 97.15 97.00 97.00 0.0M
2021-11-17 98.88 98.88 98.01 98.01 0.0M
2021-11-16 98.01 98.01 98.01 98.01 0.0M
2021-11-15 97.05 97.90 97.05 97.90 0.0M
2021-11-12 96.78 96.78 96.78 96.78 0.0M
2021-11-11 96.38 96.38 96.38 96.38 0.0M
2021-11-10 95.97 95.97 95.97 95.97 0.0M
2021-11-09 95.33 95.33 95.33 95.33 0.0M
2021-11-08 95.19 95.19 95.19 95.19 0.0M
2021-11-05 95.02 95.02 95.02 95.02 0.0M
2021-11-04 94.79 94.79 94.79 94.79 0.0M
2021-11-03 94.70 94.70 94.64 94.64 0.0M
2021-11-02 94.01 94.73 94.01 94.73 0.0M
2021-11-01 94.28 94.80 94.28 94.80 0.0M
2021-10-29 95.08 95.08 95.08 95.08 0.0M
2021-10-28 95.26 95.26 95.26 95.26 0.0M
2021-10-27 95.61 95.61 95.61 95.61 0.0M
2021-10-26 95.02 95.02 95.02 95.02 0.0M
2021-10-25 93.50 93.50 93.50 93.50 0.0M
2021-10-22 93.26 93.28 93.26 93.28 0.0M
2021-10-21 93.09 93.09 93.09 93.09 0.0M
2021-10-20 91.95 91.95 91.95 91.95 0.0M
2021-10-19 91.44 91.44 91.44 91.44 0.0M
2021-10-18 92.96 92.96 92.96 92.96 0.0M
2021-10-15 90.69 90.69 90.69 90.69 0.0M
2021-10-14 89.62 91.60 89.62 91.60 0.0M
2021-10-13 89.57 89.57 89.57 89.57 0.0M
2021-10-12 89.51 90.43 89.51 90.43 0.0M
2021-10-11 90.22 90.22 90.22 90.22 0.0M
2021-10-08 89.32 89.32 89.12 89.12 0.0M
2021-10-07 87.62 89.89 87.62 89.89 0.0M
2021-10-06 87.77 87.77 87.77 87.77 0.0M
2021-10-05 86.84 86.84 86.84 86.84 0.0M
2021-10-04 85.91 85.91 85.91 85.91 0.0M
2021-10-01 85.31 85.31 85.31 85.31 0.0M
2021-09-30 86.58 86.58 86.58 86.58 0.0M
2021-09-29 86.30 86.30 86.30 86.30 0.0M
2021-09-28 87.29 87.29 87.29 87.29 0.0M
2021-09-27 86.43 86.43 86.43 86.43 0.0M
2021-09-24 85.97 85.97 85.97 85.97 0.0M
2021-09-23 84.44 84.44 84.44 84.44 0.0M
2021-09-22 83.26 83.26 83.26 83.26 0.0M
2021-09-21 83.06 83.06 83.06 83.06 0.0M
2021-09-20 84.50 84.50 84.38 84.38 0.0M
2021-09-17 85.96 85.96 85.96 85.96 0.0M
2021-09-16 85.54 85.54 85.54 85.54 0.0M
2021-09-15 84.79 84.79 84.79 84.79 0.0M
2021-09-14 85.82 85.82 85.82 85.82 0.0M
2021-09-13 85.29 85.29 85.29 85.29 0.0M
2021-09-10 85.46 85.46 85.46 85.46 0.0M
2021-09-09 84.88 86.23 84.88 86.23 0.0M
2021-09-08 85.42 85.42 85.42 85.42 0.0M
2021-09-07 85.22 85.22 85.22 85.22 0.0M
2021-09-06 85.49 85.49 85.49 85.49 0.0M
2021-09-03 85.45 85.45 85.45 85.45 0.0M
2021-09-02 84.49 84.49 84.49 84.49 0.0M
2021-09-01 84.13 84.13 84.13 84.13 0.0M
2021-08-31 84.22 84.22 84.22 84.22 0.0M
2021-08-30 84.82 84.82 84.82 84.82 0.0M
2021-08-27 85.26 85.85 85.26 85.85 0.0M
2021-08-26 87.71 87.71 87.71 87.71 0.0M
2021-08-25 87.93 87.93 87.93 87.93 0.0M
2021-08-24 86.39 86.39 86.39 86.39 0.0M
2021-08-23 84.64 84.64 84.64 84.64 0.0M
2021-08-20 83.89 83.89 83.89 83.89 0.0M
2021-08-19 85.87 85.87 85.87 85.87 0.0M
2021-08-18 85.36 85.36 85.36 85.36 0.0M
2021-08-17 85.72 85.72 85.72 85.72 0.0M
2021-08-16 86.45 86.45 86.45 86.45 0.0M
2021-08-13 87.48 87.48 87.48 87.48 0.0M
2021-08-12 87.47 87.47 87.47 87.47 0.0M
2021-08-11 86.58 87.56 86.58 87.56 0.0M
2021-08-10 85.19 85.19 85.19 85.19 0.0M
2021-08-09 84.99 85.00 84.99 85.00 0.0M
2021-08-06 84.40 84.40 84.40 84.40 0.0M
2021-08-05 83.18 83.18 83.18 83.18 0.0M
2021-08-04 83.04 83.04 83.04 83.04 0.0M
2021-08-03 82.38 83.01 82.38 83.01 0.0M
2021-08-02 83.86 83.86 83.86 83.86 0.0M
2021-07-30 83.49 83.49 83.49 83.49 0.0M
2021-07-29 84.12 84.12 84.12 84.12 0.0M
2021-07-28 83.79 83.79 83.79 83.79 0.0M
2021-07-27 84.09 84.09 84.09 84.09 0.0M
2021-07-26 83.09 83.09 83.09 83.09 0.0M
2021-07-23 83.27 83.27 83.27 83.27 0.0M
2021-07-22 83.47 83.47 83.47 83.47 0.0M
2021-07-21 82.08 83.70 82.08 83.70 0.0M
2021-07-20 81.19 81.19 81.19 81.19 0.0M
2021-07-19 83.09 83.09 81.70 81.70 0.0M
2021-07-16 84.41 84.64 84.41 84.64 0.0M
2021-07-15 84.65 84.65 84.65 84.65 0.0M
2021-07-14 85.27 85.27 85.27 85.27 0.0M
2021-07-13 85.48 85.48 85.48 85.48 0.0M
2021-07-12 84.72 84.72 84.72 84.72 0.0M
2021-07-09 83.76 83.76 83.76 83.76 0.0M
2021-07-08 85.36 85.36 85.36 85.36 0.0M
2021-07-07 85.39 85.39 85.39 85.39 0.0M
2021-07-06 86.52 86.52 86.52 86.52 0.0M
2021-07-05 86.60 86.60 86.60 86.60 0.0M
2021-07-02 86.91 86.91 86.91 86.91 0.0M
2021-07-01 86.35 87.54 86.35 87.54 0.0M
2021-06-30 85.45 85.45 85.45 85.45 0.0M
2021-06-29 85.99 85.99 85.99 85.99 0.0M
2021-06-28 87.41 87.41 87.41 87.41 0.0M
2021-06-25 86.52 86.52 86.52 86.52 0.0M
2021-06-24 86.89 86.89 86.89 86.89 0.0M
2021-06-23 86.93 87.66 86.93 87.66 0.0M
2021-06-22 86.85 86.85 86.85 86.85 0.0M
2021-06-21 85.00 85.00 85.00 85.00 0.0M
2021-06-18 86.57 86.57 86.57 86.57 0.0M
2021-06-17 87.04 87.04 87.04 87.04 0.0M
2021-06-16 85.74 85.74 85.74 85.74 0.0M
2021-06-15 85.64 85.64 85.64 85.64 0.0M
2021-06-14 85.89 85.89 85.89 85.89 0.0M
2021-06-11 85.73 86.64 85.73 86.64 0.0M
2021-06-10 85.88 85.88 85.88 85.88 0.0M
2021-06-09 86.40 88.17 86.40 88.17 0.0M
2021-06-08 87.74 87.74 87.05 87.05 0.0M
2021-06-07 87.55 87.55 87.30 87.30 0.0M
2021-06-04 87.24 87.24 86.83 86.83 0.0M
2021-06-03 86.43 86.43 86.43 86.43 0.0M
2021-06-02 86.45 86.45 86.45 86.45 0.0M
2021-06-01 85.46 86.49 85.46 86.49 0.0M
2021-05-31 85.81 86.20 85.81 86.20 0.0M
2021-05-28 85.45 87.09 85.40 86.15 0.0M
2021-05-27 84.40 85.10 84.00 85.10 0.0M
2021-05-26 83.43 83.43 83.43 83.43 0.0M
2021-05-25 83.72 83.72 83.72 83.72 0.0M
2021-05-21 83.20 83.20 83.20 83.20 0.0M
2021-05-20 82.20 82.20 82.20 82.20 0.0M
2021-05-19 81.89 81.89 81.89 81.89 0.0M
2021-05-18 82.56 82.56 82.56 82.56 0.0M
2021-05-17 81.47 82.60 81.47 82.60 0.0M
2021-05-14 81.06 81.06 81.06 81.06 0.0M
2021-05-13 79.14 79.14 79.14 79.14 0.0M
2021-05-12 78.86 78.86 78.86 78.86 0.0M
2021-05-11 79.76 79.76 79.76 79.76 0.0M
2021-05-10 80.53 80.53 79.99 79.99 0.0M
2021-05-07 79.64 79.64 79.64 79.64 0.0M
2021-05-06 78.59 78.59 78.39 78.39 0.0M
2021-05-05 77.94 77.94 77.94 77.94 0.0M
2021-05-04 77.87 77.87 77.87 77.87 0.0M
2021-05-03 78.25 78.25 78.25 78.25 0.0M
2021-04-30 78.00 78.14 78.00 78.14 0.0M
2021-04-29 78.19 78.19 78.19 78.19 0.0M
2021-04-28 77.55 77.55 77.55 77.55 0.0M
2021-04-27 77.71 77.71 77.71 77.71 0.0M
2021-04-26 76.48 76.48 76.48 76.48 0.0M
2021-04-23 75.45 75.45 75.45 75.45 0.0M
2021-04-22 75.32 75.32 75.32 75.32 0.0M
2021-04-21 73.73 73.73 73.73 73.73 0.0M
2021-04-20 75.50 75.50 75.50 75.50 0.0M
2021-04-19 76.96 76.96 76.96 76.96 0.0M
2021-04-16 76.05 76.05 76.05 76.05 0.0M
2021-04-15 76.04 76.04 76.04 76.04 0.0M
2021-04-14 75.58 75.58 75.58 75.58 0.0M
2021-04-13 77.06 77.06 77.06 77.06 0.0M
2021-04-12 76.41 76.41 76.41 76.41 0.0M
2021-04-09 76.17 76.17 76.17 76.17 0.0M
2021-04-08 75.87 75.87 75.87 75.87 0.0M
2021-04-07 75.50 75.50 75.50 75.50 0.0M
2021-04-06 76.46 76.46 76.42 76.42 0.0M
2021-04-01 75.59 75.59 75.59 75.59 0.0M
2021-03-31 76.00 76.00 76.00 76.00 0.0M
2021-03-30 75.50 75.50 75.50 75.50 0.0M
2021-03-29 76.00 76.00 76.00 76.00 0.0M
2021-03-26 75.50 75.50 75.50 75.50 0.0M
2021-03-25 74.50 74.50 74.00 74.00 0.0M
2021-03-24 73.50 73.50 73.50 73.50 0.0M
2021-03-23 73.50 73.50 73.50 73.50 0.0M
2021-03-22 74.50 74.50 74.50 74.50 0.0M
2021-03-19 74.50 74.50 74.50 74.50 0.0M
2021-03-18 74.00 74.00 74.00 74.00 0.0M
2021-03-17 73.50 73.50 73.50 73.50 0.0M
2021-03-16 73.50 73.50 73.50 73.50 0.0M
2021-03-15 73.50 73.50 73.50 73.50 0.0M
2021-03-12 73.00 73.00 73.00 73.00 0.0M
2021-03-11 73.00 73.00 73.00 73.00 0.0M
2021-03-10 71.50 71.50 71.50 71.50 0.0M
2021-03-09 72.00 72.00 72.00 72.00 0.0M
2021-03-08 71.00 71.00 71.00 71.00 0.0M
2021-03-05 69.50 69.50 69.50 69.50 0.0M
2021-03-04 69.50 69.50 69.50 69.50 0.0M
2021-03-03 70.00 71.00 70.00 71.00 0.0M
2021-03-02 69.00 71.00 69.00 71.00 0.0M
2021-03-01 67.00 67.00 67.00 67.00 0.0M
2021-02-26 68.50 68.50 68.50 68.50 0.0M
2021-02-25 70.50 70.50 70.50 70.50 0.0M
2021-02-24 68.00 68.00 68.00 68.00 0.0M
2021-02-23 66.00 66.00 66.00 66.00 0.0M
2021-02-22 65.50 65.50 65.50 65.50 0.0M
2021-02-19 64.50 64.50 64.50 64.50 0.0M
2021-02-18 64.50 64.50 64.50 64.50 0.0M
2021-02-17 63.50 63.50 63.50 63.50 0.0M
2021-02-16 63.00 63.50 63.00 63.50 0.0M
2021-02-15 63.00 63.00 63.00 63.00 0.0M
2021-02-12 62.50 63.50 62.50 63.50 0.0M
2021-02-11 62.50 62.50 62.50 62.50 0.0M
2021-02-10 63.00 63.00 63.00 63.00 0.0M
2021-02-09 63.00 63.00 63.00 63.00 0.0M
2021-02-08 63.50 63.50 63.50 63.50 0.0M
2021-02-05 63.50 63.50 63.50 63.50 0.0M
2021-02-04 62.00 64.00 62.00 64.00 0.0M
2021-02-03 62.50 62.50 62.50 62.50 0.0M
2021-02-02 61.50 61.50 61.50 61.50 0.0M
2021-02-01 61.00 61.00 61.00 61.00 0.0M
2021-01-29 62.50 62.50 62.50 62.50 0.0M
2021-01-28 62.00 62.00 62.00 62.00 0.0M
2021-01-27 63.00 63.00 63.00 63.00 0.0M
2021-01-26 63.00 63.00 63.00 63.00 0.0M
2021-01-25 62.50 62.50 62.50 62.50 0.0M
2021-01-22 63.50 63.50 63.50 63.50 0.0M
2021-01-21 64.50 64.50 64.50 64.50 0.0M
2021-01-20 64.50 65.50 64.50 65.50 0.0M
2021-01-19 65.00 65.00 65.00 65.00 0.0M
2021-01-18 65.00 66.00 65.00 66.00 0.0M
2021-01-15 64.00 64.00 64.00 64.00 0.0M
2021-01-14 64.00 64.50 64.00 64.50 0.0M
2021-01-13 63.50 63.50 63.50 63.50 0.0M
2021-01-12 64.00 64.00 64.00 64.00 0.0M
2021-01-11 64.00 64.00 64.00 64.00 0.0M
2021-01-08 63.50 63.50 63.50 63.50 0.0M
2021-01-07 62.50 62.50 62.50 62.50 0.0M
2021-01-06 61.00 62.00 61.00 62.00 0.0M
2021-01-05 61.00 61.00 61.00 61.00 0.0M
2021-01-04 62.50 62.50 62.50 62.50 0.0M