Bayer

BAYGn
🏛️ イギリス →
27.26
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 33.28 33.79 33.28 33.68 0.2M
2023-12-28 33.79 33.79 33.43 33.57 0.4M
2023-12-27 33.00 33.65 33.00 33.57 1.1M
2023-12-22 32.81 32.81 32.49 32.64 2.5M
2023-12-21 32.43 33.01 32.42 32.60 0.9M
2023-12-20 32.40 32.80 32.23 32.43 1.0M
2023-12-19 32.00 32.62 31.25 32.28 0.6M
2023-12-18 32.09 32.35 31.83 32.12 1.0M
2023-12-15 32.12 32.39 31.80 32.02 2.0M
2023-12-14 31.67 32.16 30.87 31.87 2.6M
2023-12-13 31.07 31.35 30.82 31.06 2.5M
2023-12-12 31.57 31.57 31.09 31.37 1.4M
2023-12-11 31.91 31.91 31.40 31.58 2.4M
2023-12-08 31.79 31.93 31.50 31.91 0.8M
2023-12-07 32.38 32.38 31.69 31.85 2.0M
2023-12-06 31.88 32.55 31.66 32.45 1.1M
2023-12-05 30.75 31.79 30.45 31.77 3.4M
2023-12-04 30.99 31.39 30.70 30.87 4.0M
2023-12-01 31.64 31.64 30.83 31.03 2.8M
2023-11-30 30.88 31.51 30.39 31.36 2.7M
2023-11-29 30.32 31.03 30.22 30.71 1.5M
2023-11-28 31.83 31.83 30.45 30.59 2.0M
2023-11-27 32.43 32.65 31.54 31.59 1.8M
2023-11-24 32.99 33.15 32.47 32.69 1.1M
2023-11-23 33.12 33.13 32.26 32.96 1.8M
2023-11-22 33.81 34.01 32.66 32.74 2.0M
2023-11-21 34.09 34.57 33.76 33.99 6.1M
2023-11-20 37.99 37.99 32.60 34.02 8.5M
2023-11-17 40.97 51.30 40.37 41.41 0.4M
2023-11-16 40.76 41.20 40.34 40.65 0.6M
2023-11-15 40.74 41.09 40.52 40.92 0.5M
2023-11-14 40.00 40.91 39.58 40.62 1.3M
2023-11-13 40.29 40.50 39.84 40.09 2.2M
2023-11-10 41.63 41.73 40.08 40.41 1.1M
2023-11-09 41.38 42.15 41.31 41.68 0.6M
2023-11-08 42.15 42.55 40.00 41.44 4.3M
2023-11-07 41.55 42.34 41.48 41.66 0.4M
2023-11-06 42.38 42.38 41.80 42.13 0.5M
2023-11-03 41.55 42.34 41.45 42.04 0.4M
2023-11-02 39.99 41.40 39.99 41.20 1.2M
2023-11-01 41.16 41.16 40.08 40.27 1.0M
2023-10-31 40.70 41.23 40.52 40.55 1.1M
2023-10-30 40.02 40.95 40.02 40.67 0.3M
2023-10-27 40.85 41.22 40.52 40.67 0.4M
2023-10-26 41.31 41.31 40.27 40.68 0.6M
2023-10-25 41.28 41.35 40.52 41.05 0.7M
2023-10-24 40.96 41.52 40.88 41.25 0.4M
2023-10-23 41.59 41.59 40.27 40.97 0.8M
2023-10-20 41.55 42.38 41.34 41.44 1.7M
2023-10-19 41.95 42.78 41.85 42.64 0.3M
2023-10-18 43.12 43.28 42.47 42.64 0.7M
2023-10-17 43.41 43.59 42.18 43.19 0.7M
2023-10-16 43.69 43.72 43.34 43.48 0.1M
2023-10-13 44.01 44.27 43.54 43.55 0.2M
2023-10-12 44.87 44.95 44.27 44.48 0.3M
2023-10-11 44.81 45.45 44.73 44.85 2.6M
2023-10-10 43.20 44.73 43.20 44.56 1.1M
2023-10-09 43.52 44.23 43.29 43.42 0.4M
2023-10-06 44.28 44.30 43.59 43.97 0.7M
2023-10-05 44.37 44.55 43.62 43.67 0.7M
2023-10-04 43.66 44.48 43.56 44.26 1.3M
2023-10-03 44.69 44.75 43.87 43.89 0.4M
2023-10-02 45.55 45.73 44.73 44.92 1.8M
2023-09-29 45.40 45.83 45.35 45.63 0.5M
2023-09-28 45.66 45.69 44.98 45.20 1.1M
2023-09-27 45.72 46.02 45.55 45.77 0.7M
2023-09-26 46.34 46.34 45.71 45.90 1.4M
2023-09-25 47.47 47.47 45.83 46.38 1.9M
2023-09-22 47.60 48.03 47.45 47.80 2.2M
2023-09-21 48.80 48.84 47.27 47.80 1.8M
2023-09-20 49.00 49.23 48.80 49.23 0.8M
2023-09-19 48.54 48.94 48.34 48.83 4.4M
2023-09-18 49.34 49.42 48.60 48.65 2.7M
2023-09-15 49.38 49.82 49.34 49.46 0.4M
2023-09-14 48.33 49.02 47.90 48.87 0.8M
2023-09-13 50.15 50.15 48.38 48.39 1.2M
2023-09-12 51.20 51.25 50.60 50.66 0.7M
2023-09-11 50.55 51.32 50.55 51.13 1.9M
2023-09-08 50.40 50.40 49.88 50.10 0.3M
2023-09-07 50.12 50.43 50.00 50.28 0.2M
2023-09-06 50.43 50.43 50.06 50.19 0.4M
2023-09-05 50.47 50.83 50.45 50.78 0.2M
2023-09-04 50.95 51.24 50.57 50.67 0.6M
2023-09-01 50.54 51.10 50.54 50.96 0.3M
2023-08-31 50.41 50.97 50.27 50.81 0.8M
2023-08-30 50.78 50.80 50.41 50.52 1.1M
2023-08-29 50.52 50.88 50.43 50.62 1.8M
2023-08-25 49.80 50.19 49.76 50.04 0.3M
2023-08-24 50.36 50.87 49.85 50.10 0.5M
2023-08-23 50.22 50.51 50.16 50.32 0.7M
2023-08-22 50.15 50.60 50.07 50.19 0.2M
2023-08-21 50.41 50.55 50.02 50.06 0.3M
2023-08-18 51.12 51.12 50.04 50.33 1.0M
2023-08-17 50.95 51.29 50.64 51.09 0.4M
2023-08-16 51.58 51.62 50.30 50.91 0.8M
2023-08-15 52.61 52.71 51.65 52.02 0.2M
2023-08-14 52.68 52.92 52.46 52.76 0.2M
2023-08-11 52.70 52.78 52.11 52.31 0.3M
2023-08-10 52.26 53.00 52.26 52.73 0.3M
2023-08-09 52.72 52.72 51.67 52.14 0.5M
2023-08-08 51.78 53.28 51.17 52.31 1.9M
2023-08-07 51.57 52.56 51.42 52.34 0.7M
2023-08-04 51.81 51.87 51.16 51.58 0.3M
2023-08-03 51.77 51.81 51.28 51.68 1.7M
2023-08-02 52.45 52.58 52.05 52.27 0.6M
2023-08-01 53.18 53.79 53.05 53.19 0.4M
2023-07-31 52.67 53.68 52.50 53.32 2.3M
2023-07-28 52.25 52.52 51.98 52.31 0.3M
2023-07-27 51.68 52.31 51.45 52.13 0.7M
2023-07-26 51.59 51.82 51.10 51.42 0.4M
2023-07-25 50.00 52.42 49.92 51.70 2.6M
2023-07-24 51.64 52.00 51.23 51.44 0.4M
2023-07-21 52.11 52.11 51.21 51.98 0.3M
2023-07-20 51.54 52.21 51.08 52.09 0.2M
2023-07-19 51.74 52.08 51.06 51.23 0.3M
2023-07-18 50.17 51.58 50.10 51.48 1.0M
2023-07-17 50.48 50.59 50.18 50.44 0.2M
2023-07-14 50.05 50.44 49.85 50.42 0.4M
2023-07-13 50.02 50.78 49.88 50.69 0.7M
2023-07-12 49.70 50.12 49.38 50.05 0.7M
2023-07-11 49.45 49.84 49.45 49.73 1.5M
2023-07-10 49.91 50.46 49.44 49.62 1.3M
2023-07-07 48.52 49.11 48.28 48.82 1.0M
2023-07-06 50.20 50.20 48.53 48.73 0.6M
2023-07-05 50.51 50.51 50.12 50.28 0.2M
2023-07-04 50.58 50.89 50.57 50.62 0.3M
2023-07-03 51.10 51.43 50.48 50.66 0.5M
2023-06-30 50.48 51.03 50.48 50.92 0.4M
2023-06-29 50.51 50.76 50.42 50.62 0.8M
2023-06-28 49.98 50.40 49.47 50.23 0.7M
2023-06-27 50.27 50.46 50.16 50.18 1.4M
2023-06-26 50.71 50.71 50.06 50.09 2.6M
2023-06-23 50.62 50.75 50.19 50.48 0.6M
2023-06-22 50.50 50.73 50.21 50.72 0.5M
2023-06-21 50.88 51.24 50.63 50.79 0.6M
2023-06-20 51.44 51.49 50.87 50.89 0.2M
2023-06-19 52.31 52.34 51.62 51.62 0.7M
2023-06-16 51.97 52.69 51.79 52.21 1.8M
2023-06-15 51.95 52.04 51.63 51.80 0.6M
2023-06-14 51.53 52.04 51.40 51.70 1.3M
2023-06-13 51.30 51.45 50.84 51.22 3.8M
2023-06-12 51.35 51.35 50.99 51.12 0.5M
2023-06-09 52.01 52.01 50.92 51.15 0.4M
2023-06-08 52.32 52.38 51.95 51.95 1.0M
2023-06-07 52.20 52.59 52.07 52.22 0.4M
2023-06-06 52.05 52.36 51.91 52.15 0.2M
2023-06-05 52.80 52.85 52.17 52.20 0.4M
2023-06-02 52.05 52.63 51.72 52.44 0.5M
2023-06-01 52.63 52.66 51.47 51.83 0.8M
2023-05-31 53.19 53.29 52.21 52.31 0.5M
2023-05-30 54.32 54.48 53.44 53.47 0.2M
2023-05-26 53.39 54.54 53.26 54.43 0.3M
2023-05-25 53.67 53.79 53.01 53.38 1.8M
2023-05-24 53.76 54.20 53.69 54.11 0.5M
2023-05-23 53.89 54.10 53.43 54.09 0.4M
2023-05-22 54.55 54.57 54.01 54.13 0.8M
2023-05-19 54.21 54.76 54.05 54.75 1.0M
2023-05-18 54.09 54.53 54.09 54.14 0.4M
2023-05-17 53.59 53.89 53.05 53.68 0.7M
2023-05-16 53.51 54.22 53.20 53.77 0.5M
2023-05-15 54.15 54.19 52.20 53.23 1.7M
2023-05-12 53.56 54.64 53.56 53.88 2.7M
2023-05-11 56.45 56.50 53.71 54.16 2.7M
2023-05-10 58.36 58.60 58.07 58.26 2.0M
2023-05-09 58.30 58.35 57.94 58.22 0.3M
2023-05-05 58.40 58.56 56.10 58.40 0.4M
2023-05-04 57.25 58.26 57.22 58.16 5.2M
2023-05-03 57.69 57.69 56.72 57.37 0.6M
2023-05-02 57.65 58.02 57.11 57.33 0.6M
2023-04-28 59.70 60.15 58.93 59.55 0.4M
2023-04-27 60.27 60.30 59.61 59.90 0.9M
2023-04-26 59.97 60.79 59.85 60.08 1.3M
2023-04-25 60.29 60.63 60.00 60.50 0.6M
2023-04-24 60.71 60.76 60.13 60.35 2.7M
2023-04-21 60.93 61.08 59.79 60.63 5.7M
2023-04-20 61.17 61.45 60.93 61.20 1.4M
2023-04-19 61.30 61.53 60.87 61.27 0.7M
2023-04-18 61.72 61.90 61.09 61.56 1.7M
2023-04-17 61.38 61.79 61.00 61.59 0.5M
2023-04-14 61.04 61.54 60.98 61.45 1.3M
2023-04-13 60.20 61.18 59.98 61.09 0.7M
2023-04-12 60.25 60.25 59.37 60.00 0.9M
2023-04-11 60.84 61.14 60.03 60.20 0.3M
2023-04-06 59.68 60.72 59.57 60.65 0.3M
2023-04-05 58.66 59.71 58.66 59.63 1.8M
2023-04-04 59.47 59.53 58.88 59.02 0.2M
2023-04-03 58.90 59.39 58.63 59.18 0.5M
2023-03-31 58.16 58.98 58.02 58.76 0.3M
2023-03-30 57.40 58.08 57.27 57.73 0.5M
2023-03-29 56.95 57.59 56.90 57.28 0.6M
2023-03-28 56.36 57.26 56.36 56.77 0.6M
2023-03-27 56.06 56.27 55.76 56.07 1.2M
2023-03-24 55.90 55.90 54.82 55.62 0.7M
2023-03-23 56.30 56.54 55.80 56.02 0.4M
2023-03-22 57.43 57.56 56.69 56.78 0.9M
2023-03-21 56.55 57.36 56.49 57.10 0.7M
2023-03-20 55.75 56.51 54.89 56.09 5.6M
2023-03-17 56.13 56.90 55.54 55.97 1.7M
2023-03-16 56.79 56.80 55.28 56.03 0.9M
2023-03-15 57.37 57.60 55.75 56.87 3.2M
2023-03-14 56.36 57.72 55.98 57.19 0.6M
2023-03-13 57.61 57.64 56.13 56.27 1.3M
2023-03-10 57.60 57.88 56.85 57.52 1.0M
2023-03-09 58.28 58.45 58.04 58.24 0.4M
2023-03-08 57.32 58.76 57.32 58.37 0.7M
2023-03-07 57.46 58.03 57.20 57.26 0.7M
2023-03-06 57.48 57.80 57.30 57.55 0.2M
2023-03-03 56.94 57.68 56.87 57.67 0.4M
2023-03-02 56.04 56.90 55.70 56.77 0.4M
2023-03-01 56.14 56.72 55.81 56.24 2.8M
2023-02-28 56.99 57.49 55.42 56.45 1.6M
2023-02-27 59.13 59.48 58.69 58.70 0.6M
2023-02-24 60.03 60.28 59.06 59.14 1.0M
2023-02-23 59.01 60.29 58.93 60.19 0.4M
2023-02-22 58.77 59.04 58.54 58.97 0.5M
2023-02-21 59.02 59.66 58.79 59.35 0.3M
2023-02-20 59.48 59.48 58.69 58.91 0.3M
2023-02-17 59.07 59.50 58.76 59.40 0.4M
2023-02-16 60.02 60.25 58.94 59.33 1.7M
2023-02-15 60.00 60.90 59.30 59.95 1.1M
2023-02-14 59.99 60.90 59.86 60.63 1.4M
2023-02-13 58.75 59.57 58.57 59.38 0.3M
2023-02-10 60.20 61.00 58.68 58.68 0.8M
2023-02-09 64.18 65.62 60.27 60.39 1.4M
2023-02-08 59.40 62.80 58.44 62.80 1.4M
2023-02-07 58.38 59.02 58.11 58.98 1.1M
2023-02-06 56.36 59.01 56.25 58.13 0.9M
2023-02-03 56.72 56.96 56.43 56.78 2.0M
2023-02-02 56.64 57.03 56.09 56.81 0.5M
2023-02-01 57.04 57.10 56.28 56.76 0.3M
2023-01-31 56.87 57.00 56.07 56.95 0.9M
2023-01-30 56.33 57.24 56.29 56.98 0.4M
2023-01-27 56.18 56.60 56.04 56.41 1.8M
2023-01-26 55.90 56.25 55.69 55.97 0.7M
2023-01-25 55.49 55.66 55.15 55.39 0.6M
2023-01-24 55.99 56.02 55.21 55.61 0.8M
2023-01-23 56.60 56.68 55.66 55.76 0.6M
2023-01-20 56.09 56.48 55.85 56.39 0.5M
2023-01-19 55.99 56.74 55.44 55.68 0.9M
2023-01-18 57.06 57.14 56.09 56.35 2.1M
2023-01-17 57.43 57.61 56.79 57.06 0.8M
2023-01-16 57.74 57.85 57.22 57.54 0.6M
2023-01-13 56.60 57.71 43.90 57.51 1.8M
2023-01-12 56.22 56.83 55.86 56.46 2.4M
2023-01-11 55.16 56.27 54.72 56.09 1.2M
2023-01-10 51.53 581.50 51.47 53.96 3.7M
2023-01-09 50.78 53.31 50.58 52.09 1.3M
2023-01-06 49.51 50.58 49.38 50.58 2.5M
2023-01-05 49.48 50.37 49.37 49.83 1.7M
2023-01-04 49.30 49.74 49.10 49.57 3.1M
2023-01-03 48.81 49.80 48.73 49.55 1.2M