Bechtle AG

BC8G
🏛️ イギリス →
39.20
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
2023-12-29 45.62 45.69 45.39 45.39 0.0M
2023-12-28 46.05 46.07 45.22 45.27 0.0M
2023-12-27 45.32 46.13 45.32 45.98 0.0M
2023-12-22 45.14 45.31 44.86 44.90 0.0M
2023-12-21 45.05 45.68 44.97 45.23 0.1M
2023-12-20 45.00 45.31 44.57 45.19 0.1M
2023-12-19 44.95 45.05 44.69 44.73 0.7M
2023-12-18 45.49 45.68 44.34 44.35 0.3M
2023-12-15 43.90 45.75 43.90 45.66 0.2M
2023-12-14 43.42 44.58 43.42 44.09 0.3M
2023-12-13 42.60 43.43 42.60 43.15 0.1M
2023-12-12 43.17 43.17 42.33 42.41 0.1M
2023-12-11 43.40 43.40 42.54 42.95 0.0M
2023-12-08 43.19 43.49 42.93 43.15 0.1M
2023-12-07 43.31 43.42 42.80 43.23 0.0M
2023-12-06 42.89 43.69 42.89 43.47 0.1M
2023-12-05 43.06 43.30 42.76 43.13 0.9M
2023-12-04 43.85 43.85 42.67 42.67 0.1M
2023-12-01 42.61 43.81 42.30 43.50 0.5M
2023-11-30 45.79 45.79 45.12 45.12 0.0M
2023-11-29 44.40 46.05 44.40 45.70 0.0M
2023-11-28 44.93 45.09 44.21 44.62 0.1M
2023-11-27 45.48 45.59 44.88 44.94 0.0M
2023-11-24 44.86 45.55 44.86 45.03 0.0M
2023-11-23 46.07 46.07 44.77 45.08 0.1M
2023-11-22 46.34 47.02 44.39 45.85 0.1M
2023-11-21 47.91 48.24 46.52 46.67 0.2M
2023-11-20 47.00 47.95 47.00 47.95 0.1M
2023-11-17 47.26 47.90 47.02 47.16 0.0M
2023-11-16 47.06 47.41 46.76 47.12 0.0M
2023-11-15 47.06 47.06 46.59 46.78 0.1M
2023-11-14 44.88 46.86 44.88 46.82 0.0M
2023-11-13 43.28 44.80 42.39 44.80 0.0M
2023-11-10 44.05 44.05 42.43 42.94 0.2M
2023-11-09 44.61 45.62 44.57 45.44 0.2M
2023-11-08 43.60 44.64 43.51 44.55 0.1M
2023-11-07 43.11 43.57 42.68 43.45 0.1M
2023-11-06 43.77 43.77 42.82 42.82 0.0M
2023-11-03 43.21 43.64 43.00 43.46 0.0M
2023-11-02 42.92 43.83 42.68 42.68 0.0M
2023-11-01 42.30 42.48 41.95 42.48 0.0M
2023-10-31 41.59 41.97 41.37 41.95 0.0M
2023-10-30 41.83 42.15 41.27 41.41 0.0M
2023-10-27 40.91 41.65 40.91 41.62 0.0M
2023-10-26 40.98 41.51 40.97 41.23 0.0M
2023-10-25 42.15 42.16 40.93 40.93 0.0M
2023-10-24 42.06 42.06 41.32 41.98 0.0M
2023-10-23 41.20 41.95 41.08 41.70 0.0M
2023-10-20 41.42 41.57 40.86 41.38 0.0M
2023-10-19 42.12 42.19 41.59 42.06 0.0M
2023-10-18 42.88 42.88 41.88 42.06 0.0M
2023-10-17 42.41 42.87 42.40 42.65 0.0M
2023-10-16 42.78 43.04 42.05 42.96 0.0M
2023-10-13 44.35 44.35 42.97 43.05 0.0M
2023-10-12 45.19 45.19 44.34 44.38 0.0M
2023-10-11 45.46 45.46 44.66 44.93 0.0M
2023-10-10 45.19 45.39 44.79 45.22 0.0M
2023-10-09 44.53 44.96 44.37 44.55 0.1M
2023-10-06 43.84 44.90 43.84 44.81 0.1M
2023-10-05 44.15 44.25 43.76 43.92 0.0M
2023-10-04 43.40 43.97 42.88 43.78 0.0M
2023-10-03 43.70 43.81 43.24 43.24 0.0M
2023-10-02 44.23 44.69 43.61 43.76 0.0M
2023-09-29 44.41 44.57 44.20 44.30 0.0M
2023-09-28 44.44 44.44 43.58 43.83 0.0M
2023-09-27 43.06 44.10 43.06 43.94 0.1M
2023-09-26 44.56 44.57 43.33 43.34 0.0M
2023-09-25 44.72 45.00 44.68 44.76 0.0M
2023-09-22 44.29 44.78 44.20 44.78 0.0M
2023-09-21 44.45 45.01 44.45 44.49 0.0M
2023-09-20 44.19 44.96 44.19 44.85 0.1M
2023-09-19 44.26 44.40 43.88 43.88 0.1M
2023-09-18 45.30 45.71 44.48 44.62 0.0M
2023-09-15 45.79 45.79 45.24 45.41 0.5M
2023-09-14 45.55 45.62 44.99 45.30 0.0M
2023-09-13 45.53 45.82 45.13 45.30 0.0M
2023-09-12 46.50 46.68 45.72 45.80 0.0M
2023-09-11 46.13 46.19 45.72 46.11 0.0M
2023-09-08 45.76 45.93 45.25 45.80 0.0M
2023-09-07 44.76 45.80 44.76 45.38 0.1M
2023-09-06 45.02 45.24 44.73 44.93 0.0M
2023-09-05 44.61 45.10 44.35 45.01 0.0M
2023-09-04 44.94 45.13 44.73 44.73 0.0M
2023-09-01 44.83 45.15 44.63 44.79 0.0M
2023-08-31 44.44 45.24 44.25 44.89 0.1M
2023-08-30 44.40 44.41 43.85 44.24 0.0M
2023-08-29 44.65 44.86 43.00 44.14 0.1M
2023-08-25 43.68 43.99 43.63 43.73 0.0M
2023-08-24 44.68 44.80 44.09 44.12 0.0M
2023-08-23 43.70 44.12 43.56 44.04 0.0M
2023-08-22 43.72 44.40 43.50 43.55 0.0M
2023-08-21 44.69 44.69 43.62 43.63 0.0M
2023-08-18 44.17 44.58 44.09 44.55 0.0M
2023-08-17 44.25 44.45 44.00 44.18 0.0M
2023-08-16 43.27 44.11 43.27 43.77 0.0M
2023-08-15 44.77 44.77 43.51 43.91 0.0M
2023-08-14 43.34 44.84 42.81 44.72 0.1M
2023-08-11 40.57 42.92 40.57 42.62 0.1M
2023-08-10 40.24 40.70 40.14 40.26 0.4M
2023-08-09 39.87 40.41 39.59 40.10 0.1M
2023-08-08 39.44 39.91 39.44 39.54 0.3M
2023-08-07 39.26 39.94 39.26 39.52 0.1M
2023-08-04 39.10 39.46 38.95 39.30 0.0M
2023-08-03 38.79 39.38 38.35 39.27 0.1M
2023-08-02 38.98 39.36 38.81 39.09 0.1M
2023-08-01 39.49 39.80 39.12 39.33 0.1M
2023-07-31 40.02 40.05 39.47 39.98 0.0M
2023-07-28 40.10 40.10 39.13 39.73 0.0M
2023-07-27 38.97 40.63 38.97 40.34 0.5M
2023-07-26 38.75 39.05 38.72 38.87 0.1M
2023-07-25 37.96 39.05 37.96 38.85 0.0M
2023-07-24 38.89 39.13 37.75 37.81 0.1M
2023-07-21 38.26 38.93 38.26 38.84 0.2M
2023-07-20 39.19 39.19 38.48 38.62 0.1M
2023-07-19 38.43 39.61 38.43 39.38 0.0M
2023-07-18 38.36 38.56 38.15 38.26 0.1M
2023-07-17 38.27 38.42 38.22 38.37 0.1M
2023-07-14 38.10 38.53 37.96 38.19 0.0M
2023-07-13 37.11 38.18 37.11 38.02 0.2M
2023-07-12 36.36 37.04 36.35 37.02 0.0M
2023-07-11 36.73 36.79 36.32 36.37 0.2M
2023-07-10 36.18 36.46 35.76 36.34 0.1M
2023-07-07 35.66 36.50 35.48 36.20 0.0M
2023-07-06 35.28 35.57 35.02 35.52 0.0M
2023-07-05 35.97 35.97 35.49 35.53 0.2M
2023-07-04 36.15 36.25 36.05 36.13 0.0M
2023-07-03 36.09 36.20 35.75 36.17 0.0M
2023-06-30 36.01 36.41 36.00 36.35 0.1M
2023-06-29 36.27 36.27 35.56 35.65 0.0M
2023-06-28 35.96 36.31 35.78 36.20 0.1M
2023-06-27 35.88 35.88 35.46 35.62 0.1M
2023-06-26 36.30 36.30 35.44 35.67 0.1M
2023-06-23 35.99 36.32 35.38 36.10 0.3M
2023-06-22 37.02 37.18 36.46 37.09 0.1M
2023-06-21 37.54 37.65 37.33 37.33 0.5M
2023-06-20 37.56 37.87 37.43 37.53 0.0M
2023-06-19 37.68 38.08 37.44 37.83 0.0M
2023-06-16 37.79 38.09 37.29 37.69 0.1M
2023-06-15 38.66 38.87 38.17 38.59 0.1M
2023-06-14 38.45 38.62 38.28 38.59 0.0M
2023-06-13 38.47 38.54 38.30 38.44 0.0M
2023-06-12 37.80 38.06 37.54 37.91 0.1M
2023-06-09 37.39 37.69 37.35 37.52 0.0M
2023-06-08 37.09 37.31 36.83 37.19 0.2M
2023-06-07 37.06 37.49 37.06 37.27 0.3M
2023-06-06 36.77 37.28 36.77 37.23 0.0M
2023-06-05 37.40 37.41 37.08 37.12 0.0M
2023-06-02 37.21 37.75 37.15 37.34 0.0M
2023-06-01 37.25 37.25 36.48 36.80 0.0M
2023-05-31 36.46 37.06 36.46 36.58 0.0M
2023-05-30 37.59 37.64 36.80 36.82 0.0M
2023-05-26 36.94 37.17 36.50 37.13 0.1M
2023-05-25 37.45 37.61 36.93 37.24 0.0M
2023-05-24 38.79 38.80 37.18 37.33 0.6M
2023-05-23 38.87 39.09 38.63 38.73 0.2M
2023-05-22 39.01 39.15 38.79 39.15 0.1M
2023-05-19 39.00 39.17 38.74 39.03 0.0M
2023-05-18 38.41 38.89 38.41 38.63 0.1M
2023-05-17 38.64 38.64 37.82 38.18 0.3M
2023-05-16 38.90 38.96 38.40 38.89 0.0M
2023-05-15 38.50 39.03 38.50 38.93 0.1M
2023-05-12 39.26 39.26 38.01 38.40 0.1M
2023-05-11 41.45 41.92 38.75 38.75 0.1M
2023-05-10 41.82 42.63 41.58 42.41 0.0M
2023-05-09 42.17 42.37 41.57 41.62 0.0M
2023-05-05 42.02 42.48 41.91 42.30 0.2M
2023-05-04 42.27 42.29 41.46 41.80 0.1M
2023-05-03 42.80 42.80 41.48 41.95 0.1M
2023-05-02 42.22 42.44 42.14 42.27 0.0M
2023-04-28 41.75 42.09 40.94 41.94 0.0M
2023-04-27 41.27 42.10 41.27 41.41 0.0M
2023-04-26 40.66 41.16 40.20 41.08 0.1M
2023-04-25 41.39 41.39 40.75 41.05 0.0M
2023-04-24 41.65 42.18 41.46 41.46 0.0M
2023-04-21 41.71 41.88 41.21 41.88 0.0M
2023-04-20 42.45 42.45 41.53 41.95 0.0M
2023-04-19 43.13 43.29 42.45 42.45 0.0M
2023-04-18 43.34 44.05 43.34 43.54 0.0M
2023-04-17 43.84 44.10 43.52 43.59 0.1M
2023-04-14 44.02 44.05 43.69 43.70 0.0M
2023-04-13 42.48 43.57 42.48 43.57 0.1M
2023-04-12 42.37 43.34 42.17 42.48 0.0M
2023-04-11 42.56 42.73 42.14 42.30 0.0M
2023-04-06 42.25 42.55 42.13 42.32 0.0M
2023-04-05 42.65 42.68 41.48 41.57 0.0M
2023-04-04 42.65 42.86 42.50 42.66 0.1M
2023-04-03 44.24 44.24 42.03 42.34 0.1M
2023-03-31 43.84 44.11 43.63 43.87 0.0M
2023-03-30 42.81 43.59 42.72 43.56 0.0M
2023-03-29 42.26 42.51 42.02 42.29 0.2M
2023-03-28 42.32 42.39 41.64 41.88 0.0M
2023-03-27 42.27 42.30 41.49 41.73 0.0M
2023-03-24 42.42 42.53 41.15 41.46 0.0M
2023-03-23 41.25 43.00 41.25 42.74 0.0M
2023-03-22 42.17 42.17 41.17 41.34 0.0M
2023-03-21 41.00 43.21 40.90 42.23 0.0M
2023-03-20 39.90 40.35 38.86 39.91 0.0M
2023-03-17 40.49 41.22 40.14 40.23 0.0M
2023-03-16 39.13 39.90 38.48 39.88 0.3M
2023-03-15 39.99 39.99 38.13 39.36 0.1M
2023-03-14 39.70 40.39 39.28 40.23 0.0M
2023-03-13 40.22 40.22 39.05 39.51 0.2M
2023-03-10 39.60 40.02 39.30 39.73 0.0M
2023-03-09 40.17 40.31 39.28 40.28 0.0M
2023-03-08 40.17 40.59 40.00 40.41 0.0M
2023-03-07 40.42 41.07 40.33 40.38 0.1M
2023-03-06 40.73 40.78 40.26 40.60 0.1M
2023-03-03 40.79 40.79 40.51 40.55 0.1M
2023-03-02 40.17 40.54 40.09 40.19 0.1M
2023-03-01 40.09 40.56 40.06 40.32 0.1M
2023-02-28 40.11 40.11 39.61 39.88 0.0M
2023-02-27 40.30 40.63 40.30 40.35 0.2M
2023-02-24 40.87 40.92 39.74 40.22 0.1M
2023-02-23 41.05 41.31 40.67 40.81 0.1M
2023-02-22 40.31 40.73 40.11 40.55 0.0M
2023-02-21 40.53 40.53 39.95 40.44 0.1M
2023-02-20 40.63 40.73 40.33 40.56 0.0M
2023-02-17 40.46 40.84 40.33 40.51 0.0M
2023-02-16 40.99 41.34 40.47 41.02 0.0M
2023-02-15 40.51 40.92 40.51 40.67 0.0M
2023-02-14 40.45 41.42 40.27 40.44 0.0M
2023-02-13 40.01 40.28 39.80 40.20 0.0M
2023-02-10 39.93 40.25 39.45 39.84 0.4M
2023-02-09 40.57 40.87 40.31 40.45 0.1M
2023-02-08 41.65 41.71 40.33 40.42 0.1M
2023-02-07 40.54 40.90 40.31 40.77 0.1M
2023-02-06 40.79 41.02 40.35 40.63 0.0M
2023-02-03 40.89 41.39 40.46 40.95 0.1M
2023-02-02 40.11 41.54 40.11 41.53 0.0M
2023-02-01 38.76 39.41 38.67 39.03 0.1M
2023-01-31 38.56 38.90 38.32 38.73 0.3M
2023-01-30 38.99 39.11 38.17 38.63 0.1M
2023-01-27 38.94 39.24 38.48 39.05 0.2M
2023-01-26 38.72 38.96 38.29 38.75 0.2M
2023-01-25 38.25 38.31 37.67 37.92 0.0M
2023-01-24 37.19 38.38 37.19 38.38 0.1M
2023-01-23 36.41 37.23 36.41 36.92 0.0M
2023-01-20 36.05 36.41 35.97 36.18 0.0M
2023-01-19 37.10 37.50 36.16 36.20 0.2M
2023-01-18 37.35 38.38 37.15 37.63 0.1M
2023-01-17 37.14 37.41 36.70 37.27 0.0M
2023-01-16 37.36 37.83 36.93 37.23 0.8M
2023-01-13 35.72 37.41 35.72 37.30 0.1M
2023-01-12 35.05 35.85 34.54 35.47 0.1M
2023-01-11 34.81 35.68 34.23 35.22 0.1M
2023-01-10 35.23 35.68 35.11 35.12 0.0M
2023-01-09 34.95 35.82 34.81 35.74 0.0M
2023-01-06 34.22 34.73 33.62 34.68 0.0M
2023-01-05 34.07 34.70 34.06 34.38 0.1M
2023-01-04 33.40 34.36 33.15 34.22 0.0M
2023-01-03 32.88 33.57 32.88 33.10 0.1M