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
2022-12-30 54.36 54.42 54.06 54.27 0.0M
2022-12-29 53.84 54.36 53.56 54.26 0.0M
2022-12-28 54.08 54.36 53.90 54.04 0.0M
2022-12-23 53.74 53.78 53.40 53.59 0.0M
2022-12-22 53.80 53.94 53.34 53.73 0.2M
2022-12-21 52.56 53.88 52.56 53.84 1.1M
2022-12-20 51.26 53.74 51.26 52.43 0.9M
2022-12-19 52.02 52.30 51.40 51.63 0.1M
2022-12-16 52.20 52.20 51.90 52.08 0.2M
2022-12-15 52.62 52.70 51.74 52.04 0.2M
2022-12-14 52.56 53.20 52.36 53.00 0.1M
2022-12-13 52.52 53.16 52.30 52.69 0.0M
2022-12-12 52.80 52.94 52.36 52.53 0.0M
2022-12-09 52.64 53.04 52.56 52.77 0.1M
2022-12-08 52.48 52.80 52.22 52.30 0.0M
2022-12-07 52.22 52.78 52.20 52.62 1.5M
2022-12-06 52.84 53.10 52.30 52.64 0.5M
2022-12-05 53.40 53.56 53.00 53.07 0.0M
2022-12-02 53.76 54.10 53.38 53.70 1.3M
2022-12-01 53.70 54.06 53.12 53.84 0.0M
2022-11-30 52.90 53.58 52.90 53.48 0.2M
2022-11-29 53.00 53.38 52.50 52.70 0.4M
2022-11-28 52.68 53.12 52.26 52.77 0.2M
2022-11-25 51.86 52.16 51.78 51.99 1.4M
2022-11-24 52.12 52.60 52.10 52.28 0.0M
2022-11-23 52.30 52.30 51.64 52.27 0.2M
2022-11-22 52.30 52.30 51.92 52.20 0.0M
2022-11-21 52.08 52.38 51.82 52.29 0.0M
2022-11-18 51.62 52.20 51.56 51.98 0.2M
2022-11-17 51.24 51.82 51.04 51.56 0.5M
2022-11-16 51.14 51.34 50.68 50.88 0.2M
2022-11-15 49.75 51.22 49.75 51.00 0.5M
2022-11-14 49.00 50.12 48.89 49.51 0.1M
2022-11-11 49.29 49.77 48.70 49.00 0.1M
2022-11-10 47.10 48.16 46.73 48.12 0.1M
2022-11-09 47.42 47.52 46.88 47.31 0.1M
2022-11-08 46.42 48.19 46.12 47.80 0.1M
2022-11-07 46.61 47.09 45.79 46.40 0.5M
2022-11-04 46.09 48.26 45.47 46.75 0.3M
2022-11-03 45.73 46.04 44.59 45.22 0.4M
2022-11-02 46.83 47.31 46.22 46.45 0.1M
2022-11-01 47.09 47.67 46.33 46.46 0.0M
2022-10-31 46.68 47.10 46.22 46.65 0.1M
2022-10-28 47.24 47.24 46.20 46.34 0.1M
2022-10-27 48.07 48.07 47.28 47.42 0.3M
2022-10-26 48.08 48.31 47.56 48.26 0.3M
2022-10-25 47.10 48.22 46.93 48.21 0.1M
2022-10-24 47.21 47.75 46.52 47.19 0.1M
2022-10-21 46.34 47.20 46.27 46.70 0.2M
2022-10-20 47.17 48.03 46.82 47.34 1.0M
2022-10-19 47.29 47.29 46.41 46.49 0.1M
2022-10-18 47.61 47.61 46.56 47.20 0.1M
2022-10-17 46.98 47.55 46.67 47.21 0.1M
2022-10-14 47.25 47.58 46.66 47.06 0.1M
2022-10-13 46.15 47.02 45.28 46.42 0.1M
2022-10-12 46.68 47.16 46.52 46.52 0.1M
2022-10-11 47.01 47.23 45.92 46.29 0.4M
2022-10-10 48.40 48.40 47.29 47.35 0.1M
2022-10-07 48.72 49.12 48.38 48.41 0.1M
2022-10-06 49.02 49.37 48.70 49.03 0.0M
2022-10-05 49.04 49.04 48.17 48.41 0.3M
2022-10-04 48.37 49.32 48.08 49.06 0.1M
2022-10-03 47.76 47.76 46.83 47.52 0.2M
2022-09-30 48.06 48.38 47.37 48.13 1.5M
2022-09-29 46.47 46.84 45.66 46.70 0.7M
2022-09-28 48.16 48.47 46.66 48.17 0.8M
2022-09-27 50.24 50.68 48.92 48.92 0.4M
2022-09-26 50.46 51.84 50.46 51.17 0.1M
2022-09-23 53.38 53.38 50.54 50.75 0.2M
2022-09-22 52.62 53.64 52.62 53.27 0.0M
2022-09-21 53.26 53.72 53.16 53.71 0.1M
2022-09-20 54.06 54.30 53.54 53.54 0.2M
2022-09-16 53.72 53.72 52.86 53.20 0.1M
2022-09-15 55.42 55.90 54.04 54.06 0.0M
2022-09-14 54.50 56.02 54.50 55.55 0.1M
2022-09-13 54.76 55.56 54.63 54.63 0.1M
2022-09-12 54.04 54.86 53.96 54.44 0.5M
2022-09-09 54.10 54.30 53.80 53.92 0.1M
2022-09-08 54.00 54.44 52.96 53.51 0.3M
2022-09-07 53.02 53.86 53.02 53.77 0.1M
2022-09-06 53.82 54.20 53.40 53.55 0.0M
2022-09-05 53.08 53.70 52.82 53.51 0.0M
2022-09-02 54.26 54.32 53.46 53.97 0.0M
2022-09-01 54.08 54.08 52.78 54.02 0.1M
2022-08-31 55.58 55.58 54.26 54.39 0.2M
2022-08-30 54.68 55.48 54.30 54.51 0.1M
2022-08-26 56.42 56.42 54.14 54.36 0.1M
2022-08-25 56.42 56.42 55.70 56.09 0.0M
2022-08-24 55.84 56.40 54.98 56.26 0.0M
2022-08-23 55.76 56.46 55.58 55.93 0.3M
2022-08-22 56.94 56.94 55.84 55.99 0.0M
2022-08-19 56.68 57.68 56.68 57.33 0.2M
2022-08-18 57.74 58.34 57.24 57.47 0.0M
2022-08-17 57.50 58.26 57.36 57.67 0.1M
2022-08-16 57.84 57.84 57.24 57.41 0.1M
2022-08-15 58.40 58.48 57.82 58.06 0.0M
2022-08-12 57.76 58.40 57.76 58.15 0.0M
2022-08-11 58.58 58.58 57.82 58.00 0.6M
2022-08-10 57.46 58.48 57.46 58.30 1.1M
2022-08-09 58.74 58.74 57.82 57.98 0.1M
2022-08-08 58.28 58.68 58.22 58.63 0.0M
2022-08-05 58.52 58.86 57.70 57.95 0.5M
2022-08-04 58.00 58.88 57.88 58.45 0.1M
2022-08-03 57.09 59.04 56.62 57.65 0.8M
2022-08-02 57.30 57.38 56.52 57.21 0.2M
2022-08-01 57.42 58.08 57.08 57.60 0.1M
2022-07-29 57.48 57.68 57.06 57.48 0.1M
2022-07-28 57.14 57.36 56.38 56.90 0.0M
2022-07-27 56.68 56.98 49.30 56.74 0.4M
2022-07-26 57.00 57.70 56.94 57.46 0.0M
2022-07-25 57.28 57.94 57.28 57.41 0.1M
2022-07-22 56.98 57.56 56.90 57.33 0.0M
2022-07-21 56.40 57.08 56.40 56.78 0.1M
2022-07-20 56.44 56.98 56.22 56.48 0.1M
2022-07-19 54.96 56.82 54.96 56.32 0.1M
2022-07-18 54.80 56.04 54.80 55.14 0.1M
2022-07-15 56.28 56.28 53.74 55.05 0.1M
2022-07-14 55.30 56.68 55.30 55.47 0.5M
2022-07-13 53.72 54.84 53.64 54.09 0.4M
2022-07-12 53.00 53.52 52.66 53.38 0.0M
2022-07-11 52.62 53.94 52.62 53.13 0.2M
2022-07-08 52.60 53.88 52.60 53.54 0.1M
2022-07-07 51.50 53.22 51.50 52.64 0.2M
2022-07-06 49.90 51.00 49.86 50.33 0.2M
2022-07-05 51.36 51.54 48.92 49.73 0.1M
2022-07-04 50.70 51.28 50.44 50.93 0.1M
2022-07-01 49.61 51.04 49.61 50.33 0.0M
2022-06-30 49.75 50.16 49.17 50.14 0.1M
2022-06-29 50.56 50.60 49.91 50.20 0.1M
2022-06-28 51.34 52.10 50.72 50.76 0.1M
2022-06-27 48.99 50.26 48.99 50.08 0.3M
2022-06-24 49.04 49.38 47.38 49.30 0.3M
2022-06-23 48.15 48.94 47.76 48.94 0.5M
2022-06-22 47.96 49.13 47.65 48.43 0.7M
2022-06-21 48.66 49.95 48.21 48.23 0.5M
2022-06-20 47.58 48.34 47.28 48.20 0.1M
2022-06-17 48.21 48.21 47.16 47.70 0.1M
2022-06-16 49.60 49.76 47.92 47.94 0.3M
2022-06-15 49.34 50.34 49.34 49.83 0.1M
2022-06-14 49.53 49.53 48.43 49.16 2.4M
2022-06-13 50.54 50.54 49.34 49.52 0.8M
2022-06-10 51.18 51.32 50.14 50.44 0.5M
2022-06-09 51.00 51.74 50.82 51.21 0.1M
2022-06-08 51.20 51.70 51.06 51.42 0.0M
2022-06-07 50.32 50.98 50.00 50.69 0.1M
2022-06-06 51.60 51.60 50.60 50.60 0.1M
2022-06-01 49.96 51.04 49.96 50.40 0.1M
2022-05-31 49.68 50.12 49.53 50.02 0.1M
2022-05-30 49.38 50.20 49.35 49.85 0.6M
2022-05-27 48.39 49.42 48.39 48.80 0.2M
2022-05-26 47.14 48.17 47.14 48.09 0.3M
2022-05-25 47.00 47.20 45.79 47.17 0.7M
2022-05-24 48.31 48.41 46.79 47.27 0.3M
2022-05-23 49.38 49.73 48.56 48.77 0.3M
2022-05-20 49.39 49.39 48.40 48.70 0.2M
2022-05-19 49.76 49.98 48.72 49.42 0.3M
2022-05-18 51.92 52.16 50.38 50.73 1.4M
2022-05-17 51.88 52.76 51.56 51.78 0.3M
2022-05-16 51.52 51.94 51.20 51.73 0.6M
2022-05-13 51.14 52.04 50.82 51.44 0.3M
2022-05-12 49.39 51.07 49.25 51.07 0.2M
2022-05-11 49.01 51.40 49.01 50.51 0.1M
2022-05-10 49.91 50.32 48.60 49.11 0.4M
2022-05-09 49.80 50.38 49.44 49.63 1.0M
2022-05-06 50.86 51.08 49.81 50.03 0.9M
2022-05-05 53.32 54.10 51.00 51.52 0.2M
2022-05-04 52.66 53.50 50.78 52.80 0.8M
2022-05-03 53.66 54.90 53.56 53.86 0.7M
2022-04-29 53.54 54.62 53.54 54.08 0.8M
2022-04-28 52.42 53.62 52.16 52.74 1.7M
2022-04-27 51.58 51.88 50.14 51.74 1.3M
2022-04-26 53.00 53.06 51.98 52.16 0.1M
2022-04-25 53.58 53.76 52.28 52.54 0.1M
2022-04-22 53.86 55.08 53.72 54.80 0.5M
2022-04-21 53.90 55.16 53.90 54.60 0.1M
2022-04-20 53.60 53.98 53.00 53.91 0.1M
2022-04-19 53.32 53.32 52.34 53.24 0.1M
2022-04-14 53.62 54.00 53.36 53.56 0.0M
2022-04-13 53.44 53.68 52.18 53.21 0.2M
2022-04-12 52.44 53.68 52.44 53.38 0.4M
2022-04-11 51.98 53.34 51.90 53.33 0.6M
2022-04-08 52.16 53.02 51.96 52.56 0.5M
2022-04-07 52.64 52.90 51.89 51.89 0.1M
2022-04-06 53.38 53.38 51.26 52.56 0.7M
2022-04-05 53.06 53.66 52.16 53.29 0.1M
2022-04-04 52.62 53.54 52.16 53.32 0.1M
2022-04-01 52.26 52.84 52.02 52.50 0.1M
2022-03-31 54.78 54.84 52.58 52.78 0.1M
2022-03-30 54.62 54.94 53.64 54.27 0.1M
2022-03-29 53.28 55.44 53.16 54.92 0.1M
2022-03-28 51.62 53.60 51.48 52.37 0.1M
2022-03-25 50.04 51.58 49.40 51.52 0.3M
2022-03-24 49.21 50.56 49.11 49.90 0.5M
2022-03-23 49.66 50.02 48.74 48.89 0.3M
2022-03-22 48.09 49.19 48.09 49.05 0.5M
2022-03-21 48.67 49.04 47.82 48.15 0.1M
2022-03-18 48.51 48.83 47.75 48.59 0.3M
2022-03-17 48.96 49.24 47.84 48.60 0.1M
2022-03-16 47.85 49.04 47.44 48.52 0.2M
2022-03-15 46.67 46.95 45.62 46.54 0.5M
2022-03-14 45.12 47.66 45.12 47.49 0.2M
2022-03-11 44.18 46.31 43.84 45.70 0.2M
2022-03-10 45.91 45.91 42.13 43.45 0.8M
2022-03-09 43.18 47.40 43.18 47.16 0.5M
2022-03-08 43.04 44.30 42.79 43.65 0.4M
2022-03-07 43.36 44.94 42.20 43.92 0.7M
2022-03-04 47.57 47.57 45.77 45.86 0.4M
2022-03-03 50.10 50.56 48.61 48.70 0.2M
2022-03-02 51.66 51.66 49.92 50.01 0.4M
2022-03-01 54.80 55.16 51.52 51.62 0.2M
2022-02-28 54.16 55.02 53.44 55.00 0.1M
2022-02-25 54.04 55.86 53.76 55.39 0.0M
2022-02-24 53.98 55.52 52.84 53.17 0.2M
2022-02-23 56.34 57.26 56.06 56.33 0.0M
2022-02-22 54.92 56.84 54.86 56.40 0.1M
2022-02-21 57.74 58.16 56.48 56.73 0.0M
2022-02-18 57.20 58.34 57.18 57.33 0.1M
2022-02-17 57.84 57.84 56.70 56.81 0.0M
2022-02-16 58.38 58.38 56.96 57.13 0.0M
2022-02-15 56.28 58.10 56.16 57.81 0.0M
2022-02-14 54.64 56.44 54.62 56.39 0.1M
2022-02-11 57.78 58.08 56.94 57.05 0.1M
2022-02-10 58.18 58.92 57.70 58.16 0.1M
2022-02-09 56.44 58.44 56.36 58.30 0.1M
2022-02-08 56.22 56.86 55.62 56.08 0.0M
2022-02-07 56.78 56.78 55.78 56.31 0.0M
2022-02-04 56.40 56.50 55.92 56.18 0.0M
2022-02-03 57.56 57.94 56.28 56.73 0.0M
2022-02-02 58.86 58.86 57.78 58.33 0.1M
2022-02-01 56.46 58.58 56.34 58.34 0.1M
2022-01-31 54.64 56.38 54.64 56.03 0.1M
2022-01-28 53.96 54.34 53.34 54.15 0.1M
2022-01-27 52.32 53.60 52.32 53.45 0.1M
2022-01-26 52.94 53.70 52.34 53.23 0.4M
2022-01-25 53.14 53.28 51.58 52.12 0.1M
2022-01-24 52.32 53.22 51.70 52.91 0.1M
2022-01-21 53.18 53.18 51.70 52.58 0.1M
2022-01-20 52.88 53.84 52.44 53.74 0.1M
2022-01-19 53.34 53.66 52.72 53.31 0.1M
2022-01-18 53.38 53.76 51.00 53.58 0.2M
2022-01-17 51.70 53.00 51.70 52.43 0.0M
2022-01-14 52.50 53.08 52.04 52.18 0.5M
2022-01-13 50.58 52.90 50.58 52.90 0.1M
2022-01-12 53.02 53.06 50.44 50.75 0.1M
2022-01-11 50.56 52.06 50.30 51.93 0.1M
2022-01-10 50.92 51.16 49.34 49.34 0.1M
2022-01-07 52.64 52.68 51.16 51.43 0.2M
2022-01-06 52.48 53.04 52.08 52.90 0.0M
2022-01-05 53.20 53.52 52.82 53.17 0.1M
2022-01-04 53.76 53.76 53.04 53.28 0.1M