Hugo Boss AG

BOSSn
🏛️ イギリス →
40.35
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 53.12 53.66 53.12 53.43 0.0M
2021-12-29 53.44 53.58 53.16 53.43 0.0M
2021-12-23 52.30 52.68 52.30 52.46 0.1M
2021-12-22 51.18 52.42 51.14 52.32 0.1M
2021-12-21 51.66 52.50 50.48 51.14 0.1M
2021-12-20 50.26 50.98 49.90 50.73 0.1M
2021-12-17 52.40 53.40 51.22 51.60 0.4M
2021-12-16 54.26 54.46 52.88 52.88 0.1M
2021-12-15 54.06 54.56 53.80 54.05 0.0M
2021-12-14 53.80 54.34 53.76 53.79 0.2M
2021-12-13 53.76 54.94 53.36 53.56 0.1M
2021-12-10 52.44 53.02 52.28 52.84 0.0M
2021-12-09 52.48 52.48 51.70 52.23 0.0M
2021-12-08 52.98 52.98 51.72 52.51 0.0M
2021-12-07 53.26 53.58 52.72 53.20 0.3M
2021-12-06 51.70 52.40 51.04 52.31 0.1M
2021-12-03 51.58 51.96 51.22 51.27 0.1M
2021-12-02 51.94 51.98 50.46 51.14 0.0M
2021-12-01 52.38 52.82 51.26 52.82 0.1M
2021-11-30 51.74 52.38 50.25 51.90 1.5M
2021-11-29 53.14 53.50 52.48 52.89 0.4M
2021-11-26 53.20 54.92 52.06 52.14 0.1M
2021-11-25 56.60 56.64 55.86 56.32 0.0M
2021-11-24 57.66 57.82 55.36 56.51 0.0M
2021-11-23 57.68 58.11 56.90 57.85 0.0M
2021-11-22 57.70 58.64 57.35 58.14 0.1M
2021-11-19 57.82 58.00 53.72 56.26 0.1M
2021-11-18 58.68 58.80 57.06 57.21 0.1M
2021-11-17 59.32 59.78 58.36 58.56 0.0M
2021-11-16 58.86 59.38 58.78 59.14 0.0M
2021-11-15 57.82 58.74 57.82 58.53 0.0M
2021-11-12 58.50 58.72 57.98 58.24 0.1M
2021-11-11 57.88 58.88 57.88 58.50 0.0M
2021-11-10 57.10 57.74 56.72 57.64 0.0M
2021-11-09 56.08 57.74 56.08 57.71 0.1M
2021-11-08 54.40 56.48 54.40 55.68 0.1M
2021-11-05 54.46 55.12 53.02 54.40 0.1M
2021-11-04 54.80 55.10 53.88 55.04 0.0M
2021-11-03 54.16 60.00 53.86 54.22 0.1M
2021-11-02 53.66 54.60 53.66 54.06 0.0M
2021-11-01 54.28 54.28 53.62 53.92 0.0M
2021-10-29 53.60 54.08 53.52 53.88 0.0M
2021-10-28 52.92 53.94 52.88 53.87 0.0M
2021-10-27 53.90 54.06 52.90 52.94 0.0M
2021-10-26 53.56 54.18 53.56 54.03 0.1M
2021-10-25 52.86 53.62 52.74 53.37 0.0M
2021-10-22 53.08 53.70 52.78 52.98 0.0M
2021-10-21 51.66 53.14 51.30 52.93 0.1M
2021-10-20 51.90 52.34 50.86 52.17 0.0M
2021-10-19 52.80 53.14 52.10 52.18 0.1M
2021-10-18 52.54 53.00 51.56 52.16 0.0M
2021-10-15 54.16 54.82 53.12 53.26 0.1M
2021-10-14 52.90 52.90 52.04 52.55 0.0M
2021-10-13 51.60 52.62 51.46 52.60 0.0M
2021-10-12 51.66 51.98 51.26 51.70 0.0M
2021-10-11 52.50 52.74 51.02 52.26 0.0M
2021-10-08 51.78 52.94 51.78 52.18 0.1M
2021-10-07 52.08 52.72 51.50 52.25 0.0M
2021-10-06 50.96 51.26 49.66 51.04 0.0M
2021-10-05 51.38 52.02 50.94 51.73 0.1M
2021-10-04 51.62 51.72 50.78 51.21 0.1M
2021-10-01 50.60 52.18 50.60 52.00 0.0M
2021-09-30 52.98 53.46 51.96 52.24 0.1M
2021-09-29 52.10 52.68 52.00 52.59 0.0M
2021-09-28 51.88 52.50 50.98 51.85 0.1M
2021-09-27 53.42 53.42 51.84 51.89 0.0M
2021-09-24 52.64 53.20 52.60 53.03 0.0M
2021-09-23 52.50 53.38 52.20 53.22 0.1M
2021-09-22 50.78 52.26 50.44 52.04 0.1M
2021-09-21 49.50 50.30 49.49 49.94 0.0M
2021-09-20 48.05 49.32 48.05 49.12 0.0M
2021-09-17 50.26 50.62 49.57 50.10 0.3M
2021-09-16 49.00 49.97 48.77 49.66 0.0M
2021-09-15 51.14 51.14 48.86 49.09 0.2M
2021-09-14 51.00 51.44 50.90 51.31 0.0M
2021-09-13 51.06 51.28 50.66 51.28 0.0M
2021-09-10 50.76 52.16 50.72 51.52 0.0M
2021-09-09 49.30 50.80 49.22 50.57 0.0M
2021-09-08 50.36 50.42 49.64 49.87 0.0M
2021-09-07 49.65 50.98 49.15 50.76 0.0M
2021-09-06 49.06 49.43 48.71 49.28 0.0M
2021-09-03 48.84 49.30 48.39 48.47 0.0M
2021-09-02 48.69 49.10 48.63 49.02 0.0M
2021-09-01 47.87 48.66 47.73 48.64 0.2M
2021-08-31 48.16 48.16 46.98 47.23 0.0M
2021-08-27 47.45 47.86 47.39 47.65 0.0M
2021-08-26 47.58 47.74 46.90 47.52 0.0M
2021-08-25 47.73 48.43 47.73 48.02 0.0M
2021-08-24 48.15 48.28 47.22 47.52 0.0M
2021-08-23 47.96 48.06 47.51 47.72 0.0M
2021-08-20 47.89 47.99 47.21 47.27 0.1M
2021-08-19 48.72 48.94 47.31 47.79 0.5M
2021-08-18 51.14 51.14 49.64 49.93 0.1M
2021-08-17 51.08 51.56 50.90 51.22 0.0M
2021-08-16 52.28 52.28 50.84 50.84 0.1M
2021-08-13 52.06 52.98 52.06 52.81 0.1M
2021-08-12 51.94 52.62 51.82 51.85 0.1M
2021-08-11 51.22 52.12 51.22 52.05 0.0M
2021-08-10 50.52 51.32 50.50 51.32 0.1M
2021-08-09 50.36 50.98 50.36 50.54 0.1M
2021-08-06 51.20 51.20 50.38 50.47 0.1M
2021-08-05 52.10 52.12 50.38 51.24 0.3M
2021-08-04 52.06 53.46 51.28 51.96 0.3M
2021-08-03 51.80 52.50 51.58 51.76 0.1M
2021-08-02 51.00 51.84 50.98 51.68 0.1M
2021-07-30 50.64 50.90 50.50 50.52 0.0M
2021-07-29 50.90 50.90 49.98 50.62 0.1M
2021-07-28 50.00 50.92 50.00 50.62 0.0M
2021-07-27 51.00 51.00 50.36 50.45 0.0M
2021-07-26 50.54 51.12 50.54 50.91 0.0M
2021-07-23 50.48 50.76 50.10 50.63 0.0M
2021-07-22 50.52 50.82 50.02 50.15 0.0M
2021-07-21 49.13 50.54 49.13 50.30 0.0M
2021-07-20 48.08 49.22 48.08 49.11 0.0M
2021-07-19 49.81 49.81 47.87 48.41 0.2M
2021-07-16 50.70 51.08 49.70 49.77 0.1M
2021-07-15 51.32 51.42 50.68 50.74 0.0M
2021-07-14 51.48 52.60 50.72 50.75 0.2M
2021-07-13 49.25 50.10 49.25 49.81 0.0M
2021-07-12 49.02 49.35 48.66 49.30 0.0M
2021-07-09 47.60 50.01 47.60 49.04 0.0M
2021-07-08 46.96 47.40 46.62 47.33 0.0M
2021-07-07 47.27 47.58 46.85 46.85 0.0M
2021-07-06 47.06 47.64 46.87 47.05 0.0M
2021-07-05 46.75 47.46 46.74 47.02 0.0M
2021-07-02 46.46 47.08 46.08 46.88 0.1M
2021-07-01 45.92 47.09 45.92 46.34 0.2M
2021-06-30 46.00 46.00 45.05 45.77 0.2M
2021-06-29 45.78 46.03 45.21 45.71 0.1M
2021-06-28 46.77 46.79 45.85 46.17 0.0M
2021-06-25 46.82 46.86 46.43 46.70 0.0M
2021-06-24 46.29 47.00 46.26 46.40 0.0M
2021-06-23 46.47 46.51 45.74 46.20 0.1M
2021-06-22 45.95 46.43 45.76 45.91 0.0M
2021-06-21 45.20 45.81 45.00 45.73 0.1M
2021-06-18 46.43 47.03 45.22 45.41 0.0M
2021-06-17 46.34 46.75 46.22 46.47 0.0M
2021-06-16 46.61 46.61 45.69 46.48 0.0M
2021-06-15 46.87 46.99 46.39 46.60 0.0M
2021-06-14 47.44 47.44 46.53 46.77 0.0M
2021-06-11 47.42 47.42 46.60 46.95 0.1M
2021-06-10 48.34 48.34 47.12 47.37 0.0M
2021-06-09 48.45 48.80 48.01 48.07 0.1M
2021-06-08 47.00 48.47 46.85 48.12 0.0M
2021-06-07 46.15 47.18 46.15 47.13 0.0M
2021-06-04 46.91 47.05 46.27 46.35 0.0M
2021-06-03 46.85 46.94 46.42 46.87 0.0M
2021-06-02 46.59 46.94 46.37 46.90 0.0M
2021-06-01 46.98 47.16 46.72 46.74 0.0M
2021-05-28 46.50 46.75 45.50 46.70 0.1M
2021-05-27 45.53 46.50 45.53 45.82 0.1M
2021-05-26 45.89 46.71 45.89 46.13 0.0M
2021-05-25 45.43 45.87 44.73 45.56 0.4M
2021-05-24 40.70 45.64 40.70 45.64 0.0M
2021-05-21 43.00 45.79 42.90 45.64 0.1M
2021-05-20 42.39 42.97 42.27 42.85 0.0M
2021-05-19 41.65 42.00 41.47 41.95 0.0M
2021-05-18 42.48 42.48 41.90 42.41 0.0M
2021-05-17 41.47 42.02 41.47 41.99 0.0M
2021-05-14 41.45 41.57 41.05 41.39 0.0M
2021-05-13 41.00 41.53 40.44 41.51 0.0M
2021-05-12 41.24 42.13 41.24 42.01 0.0M
2021-05-11 42.27 42.68 40.80 40.80 0.0M
2021-05-10 42.77 42.96 42.53 42.66 1.1M
2021-05-07 42.98 42.98 41.94 42.62 0.0M
2021-05-06 40.72 42.40 40.72 42.31 0.1M
2021-05-05 38.95 41.17 38.95 40.05 0.2M
2021-05-04 38.39 38.79 37.80 37.88 0.2M
2021-04-30 38.43 39.11 38.35 38.58 0.3M
2021-04-29 38.62 38.85 38.23 38.33 0.1M
2021-04-28 38.20 38.60 38.11 38.42 0.0M
2021-04-27 37.86 38.05 37.58 37.99 0.0M
2021-04-26 38.08 38.40 38.06 38.23 0.0M
2021-04-23 37.68 38.26 37.64 37.67 0.1M
2021-04-22 38.19 38.19 37.46 37.81 0.0M
2021-04-21 36.73 38.29 36.73 38.05 0.1M
2021-04-20 36.76 36.76 35.38 35.52 0.1M
2021-04-19 36.78 37.11 36.55 36.80 0.1M
2021-04-16 36.15 36.76 36.04 36.76 0.1M
2021-04-15 36.06 36.50 35.92 36.05 0.1M
2021-04-14 35.89 36.01 35.65 35.95 0.0M
2021-04-13 35.88 36.49 35.65 35.84 0.1M
2021-04-12 34.88 35.70 34.66 35.59 0.1M
2021-04-09 33.71 34.83 33.71 34.71 0.1M
2021-04-08 33.93 33.93 33.35 33.67 0.0M
2021-04-07 34.49 34.49 33.66 33.66 0.1M
2021-04-06 34.48 34.58 34.14 34.49 0.0M
2021-04-01 33.47 33.91 33.18 33.91 0.0M
2021-03-31 34.13 34.15 33.21 33.34 0.0M
2021-03-30 33.80 34.39 33.79 34.24 0.1M
2021-03-29 33.60 33.94 33.26 33.34 0.1M
2021-03-26 34.50 34.52 33.95 33.96 0.0M
2021-03-25 34.35 34.50 33.45 34.27 0.3M
2021-03-24 33.99 34.98 33.87 34.70 0.0M
2021-03-23 34.84 34.84 34.10 34.48 0.0M
2021-03-22 34.82 35.42 34.77 35.05 0.0M
2021-03-19 36.49 36.49 34.46 35.26 0.2M
2021-03-18 36.00 36.48 35.79 36.31 0.0M
2021-03-17 36.29 36.29 34.85 35.64 0.1M
2021-03-16 34.58 36.87 34.58 36.42 0.2M
2021-03-15 33.54 34.44 33.51 33.91 0.1M
2021-03-12 32.41 33.12 32.00 33.08 1.1M
2021-03-11 33.72 33.72 31.83 32.60 0.1M
2021-03-10 34.35 34.71 34.03 34.15 0.0M
2021-03-09 33.59 34.97 33.54 34.51 0.2M
2021-03-08 32.99 33.57 32.83 33.45 0.2M
2021-03-05 32.68 32.96 32.36 32.59 0.0M
2021-03-04 32.79 33.04 31.88 32.62 0.0M
2021-03-03 32.49 33.31 32.49 32.72 0.0M
2021-03-02 32.50 32.77 32.03 32.17 0.0M
2021-03-01 31.60 33.26 31.60 32.67 0.2M
2021-02-26 31.07 31.63 31.04 31.32 0.0M
2021-02-25 31.35 32.19 31.35 31.91 0.0M
2021-02-24 30.33 31.58 30.22 31.21 0.0M
2021-02-23 29.09 30.48 29.09 30.36 0.0M
2021-02-22 28.60 29.32 28.22 29.32 0.0M
2021-02-19 29.33 29.36 28.63 28.86 0.0M
2021-02-18 29.31 29.44 28.98 29.11 0.0M
2021-02-17 29.73 29.92 29.39 29.50 0.0M
2021-02-16 29.70 30.27 29.55 30.11 0.0M
2021-02-15 28.93 29.62 28.86 29.62 0.0M
2021-02-12 28.53 28.71 28.22 28.65 0.0M
2021-02-11 28.41 28.95 28.34 28.90 0.0M
2021-02-10 28.86 28.98 28.40 28.54 0.2M
2021-02-09 28.95 28.95 28.16 28.52 0.0M
2021-02-08 29.00 29.00 28.70 28.91 0.0M
2021-02-05 28.87 28.99 28.62 28.64 0.0M
2021-02-04 28.58 28.95 28.20 28.55 0.0M
2021-02-03 29.59 29.59 28.36 28.36 0.0M
2021-02-02 29.97 30.01 28.94 28.95 0.1M
2021-02-01 29.39 29.92 28.93 29.50 0.0M
2021-01-29 30.10 30.48 29.23 29.29 0.0M
2021-01-28 30.76 31.02 29.06 30.82 0.1M
2021-01-27 28.71 32.49 28.71 31.37 0.3M
2021-01-26 27.50 29.02 27.25 28.75 0.1M
2021-01-25 28.12 28.12 27.12 27.21 0.0M
2021-01-22 27.86 27.86 27.21 27.73 0.0M
2021-01-21 28.66 28.99 27.62 27.96 0.1M
2021-01-20 27.49 29.25 27.42 28.25 0.3M
2021-01-19 27.46 27.46 26.78 26.95 0.0M
2021-01-18 26.30 27.48 26.30 27.34 0.0M
2021-01-15 26.43 26.52 26.05 26.46 0.0M
2021-01-14 26.00 26.66 25.57 26.55 0.0M
2021-01-13 26.33 26.33 25.35 25.75 0.1M
2021-01-12 26.25 26.59 26.16 26.28 0.1M
2021-01-11 27.30 27.41 26.37 26.52 0.1M
2021-01-08 27.60 27.60 27.08 27.43 0.0M
2021-01-07 27.55 27.55 26.78 27.27 0.0M
2021-01-06 27.08 27.85 26.80 27.43 0.0M
2021-01-05 26.63 27.21 26.63 26.71 0.0M
2021-01-04 27.29 27.78 26.35 26.57 0.0M