Baker Hughes

BKR
🏛️ ドイツ →
41.35
最終更新: 2025-10-03
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
2025-10-03 40.85 41.35 40.85 41.35 0.0M
2025-10-02 40.63 41.13 40.63 41.13 0.0M
2025-10-01 40.66 41.26 40.66 41.26 0.0M
2025-09-30 42.44 42.44 41.23 41.23 0.0M
2025-09-29 42.55 42.79 42.55 42.79 0.0M
2025-09-26 42.32 43.35 42.32 43.35 0.0M
2025-09-25 41.85 42.66 41.85 42.66 0.0M
2025-09-24 41.28 42.29 41.28 42.29 0.0M
2025-09-23 39.94 42.06 39.94 42.06 0.0M
2025-09-22 39.73 40.31 39.73 40.31 0.0M
2025-09-19 39.60 39.69 39.60 39.69 0.0M
2025-09-18 38.96 39.62 38.96 39.62 0.0M
2025-09-17 39.31 39.71 39.31 39.71 0.0M
2025-09-16 38.75 39.61 38.75 39.61 0.0M
2025-09-15 39.11 39.57 39.11 39.57 0.0M
2025-09-12 39.53 40.01 39.53 40.01 0.0M
2025-09-11 39.59 40.12 39.59 40.12 0.0M
2025-09-10 38.22 39.46 38.22 39.46 0.0M
2025-09-09 38.24 39.15 38.24 39.15 0.0M
2025-09-08 38.34 38.77 38.34 38.77 0.0M
2025-09-05 39.17 39.17 38.41 38.41 0.0M
2025-09-04 38.13 39.64 38.13 39.64 0.0M
2025-09-03 38.27 38.45 38.27 38.45 0.0M
2025-09-02 38.22 38.71 38.22 38.71 0.0M
2025-09-01 38.23 38.23 38.21 38.21 0.0M
2025-08-29 38.26 39.06 38.26 39.06 0.0M
2025-08-28 38.11 38.52 38.11 38.52 0.0M
2025-08-27 37.73 38.28 37.73 38.28 0.0M
2025-08-26 37.51 38.01 37.51 38.01 0.0M
2025-08-25 37.69 37.92 37.69 37.92 0.0M
2025-08-22 37.13 37.95 37.13 37.95 0.0M
2025-08-21 36.28 37.24 36.28 37.24 0.0M
2025-08-20 36.31 36.77 36.31 36.77 0.0M
2025-08-19 36.20 36.85 36.20 36.85 0.0M
2025-08-18 36.41 36.86 36.41 36.86 0.0M
2025-08-15 37.00 37.06 37.00 37.06 0.0M
2025-08-14 36.07 36.59 36.07 36.59 0.0M
2025-08-13 35.88 36.09 35.88 36.09 0.0M
2025-08-12 36.24 36.62 36.24 36.62 0.0M
2025-08-11 36.65 36.65 36.59 36.59 0.0M
2025-08-08 36.36 36.93 36.36 36.93 0.0M
2025-08-07 36.69 37.05 36.69 37.05 0.0M
2025-08-06 37.51 37.54 37.15 37.15 0.0M
2025-08-05 37.18 37.53 37.18 37.53 0.0M
2025-08-04 37.23 37.73 37.23 37.73 0.0M
2025-08-01 38.83 38.83 37.59 37.59 0.0M
2025-07-31 39.11 39.76 39.11 39.76 0.0M
2025-07-30 39.15 39.72 39.15 39.72 0.0M
2025-07-29 39.22 39.70 39.22 39.70 0.0M
2025-07-28 38.85 39.78 38.85 39.78 0.0M
2025-07-25 38.64 38.98 38.64 38.98 0.0M
2025-07-24 37.61 38.08 37.61 38.08 0.0M
2025-07-23 34.15 36.87 34.15 36.87 0.0M
2025-07-22 33.62 33.99 33.62 33.99 0.0M
2025-07-21 33.71 34.18 33.71 34.18 0.0M
2025-07-18 33.24 33.63 33.24 33.63 0.0M
2025-07-17 32.79 33.58 32.79 33.58 0.0M
2025-07-16 33.04 33.04 32.91 32.91 0.0M
2025-07-15 33.65 34.04 33.65 34.04 0.0M
2025-07-14 34.30 34.30 34.12 34.12 0.0M
2025-07-11 33.26 34.65 33.26 34.65 0.0M
2025-07-10 32.98 33.77 32.98 33.77 0.0M
2025-07-09 33.77 33.77 33.56 33.56 0.0M
2025-07-08 32.81 34.28 32.81 34.28 0.0M
2025-07-07 33.09 33.41 33.09 33.41 0.0M
2025-07-04 33.15 33.15 32.94 32.94 0.0M
2025-07-03 33.35 33.75 33.35 33.75 0.0M
2025-07-02 32.42 33.26 32.42 33.26 0.0M
2025-07-01 32.09 32.71 32.09 32.71 0.0M
2025-06-30 32.27 32.89 32.27 32.89 0.0M
2025-06-27 32.42 32.78 32.42 32.78 0.0M
2025-06-26 32.01 32.68 32.01 32.68 0.0M
2025-06-25 32.75 32.75 32.50 32.50 0.0M
2025-06-24 32.04 32.51 32.04 32.51 0.0M
2025-06-23 33.26 33.26 33.14 33.14 0.0M
2025-06-20 33.71 33.81 33.71 33.81 0.0M
2025-06-19 33.56 33.56 33.51 33.51 0.0M
2025-06-18 34.11 34.80 33.99 33.99 0.0M
2025-06-17 33.56 34.44 33.56 34.44 0.0M
2025-06-16 33.42 33.67 33.42 33.67 0.0M
2025-06-13 33.58 33.74 33.58 33.74 0.0M
2025-06-12 33.23 33.40 33.23 33.40 0.0M
2025-06-11 33.66 33.94 33.66 33.94 0.0M
2025-06-10 33.07 34.21 33.05 34.21 0.0M
2025-06-09 32.71 33.21 32.71 33.21 0.0M
2025-06-06 32.19 33.15 32.19 33.15 0.0M
2025-06-05 32.23 32.59 32.23 32.59 0.0M
2025-06-04 32.59 32.79 32.59 32.79 0.0M
2025-06-03 32.15 33.09 32.15 33.09 0.0M
2025-06-02 32.02 32.57 32.02 32.57 0.0M
2025-05-30 32.63 32.63 32.39 32.39 0.0M
2025-05-29 33.00 33.00 32.46 32.46 0.0M
2025-05-28 32.41 32.60 32.41 32.60 0.0M
2025-05-27 32.13 32.44 32.13 32.44 0.0M
2025-05-26 32.00 32.12 32.00 32.12 0.0M
2025-05-23 31.87 32.09 31.87 32.09 0.0M
2025-05-22 31.92 32.32 31.92 32.32 0.0M
2025-05-21 32.61 32.61 32.58 32.58 0.0M
2025-05-20 33.20 33.29 33.20 33.29 0.0M
2025-05-19 33.10 33.61 33.10 33.61 0.0M
2025-05-16 33.31 33.51 33.31 33.51 0.0M
2025-05-15 33.14 33.38 33.14 33.38 0.0M
2025-05-14 33.69 34.02 33.69 34.02 0.0M
2025-05-13 33.51 34.11 33.51 34.11 0.0M
2025-05-12 32.40 33.64 32.40 33.64 0.0M
2025-05-09 31.82 32.55 31.82 32.55 0.0M
2025-05-08 31.89 32.74 31.89 32.74 0.0M
2025-05-07 32.04 32.16 32.04 32.16 0.0M
2025-05-06 31.96 32.19 31.96 32.19 0.0M
2025-05-05 32.12 32.21 32.12 32.21 0.0M
2025-05-02 31.48 32.52 31.48 32.52 0.0M
2025-04-30 31.27 31.27 31.08 31.08 0.0M
2025-04-29 31.34 31.48 31.34 31.48 0.0M
2025-04-28 31.46 31.89 31.46 31.89 0.0M
2025-04-25 31.64 31.94 31.64 31.94 0.0M
2025-04-24 31.07 31.80 31.07 31.80 0.0M
2025-04-23 33.01 33.01 32.09 32.09 0.0M
2025-04-22 32.22 33.28 32.22 33.28 0.0M
2025-04-17 33.34 34.34 33.34 34.34 0.0M
2025-04-16 33.01 34.00 33.01 34.00 0.0M
2025-04-15 32.77 33.71 32.77 33.71 0.0M
2025-04-14 32.96 33.02 32.96 33.02 0.0M
2025-04-11 32.72 32.72 31.95 31.95 0.0M
2025-04-10 35.10 35.10 32.78 32.78 0.0M
2025-04-09 30.57 31.34 30.57 31.34 0.0M
2025-04-08 32.88 32.88 32.31 32.31 0.0M
2025-04-07 30.96 32.01 30.96 32.01 0.0M
2025-04-04 36.41 36.41 34.03 34.03 0.0M
2025-04-03 38.75 38.75 37.28 37.28 0.0M
2025-04-02 41.15 41.15 40.85 40.85 0.0M
2025-04-01 40.21 41.03 40.21 41.03 0.0M
2025-03-31 39.61 40.15 39.61 40.15 0.0M
2025-03-28 40.18 40.18 39.43 39.43 0.0M
2025-03-27 40.65 40.70 40.65 40.70 0.0M
2025-03-26 41.73 41.73 40.92 40.92 0.0M
2025-03-25 41.04 41.47 41.04 41.47 0.0M
2025-03-24 40.69 41.52 40.69 41.52 0.0M
2025-03-21 41.02 41.02 40.56 40.56 0.0M
2025-03-20 40.81 41.33 40.81 41.03 0.0M
2025-03-19 39.73 40.88 39.73 40.88 0.0M
2025-03-18 40.07 40.07 39.74 39.74 0.0M
2025-03-17 38.97 40.19 38.97 40.19 0.0M
2025-03-14 38.57 39.15 38.57 39.15 0.0M
2025-03-13 38.81 38.81 38.70 38.70 0.0M
2025-03-12 38.23 39.23 38.23 39.23 0.0M
2025-03-11 37.68 38.19 37.68 38.19 0.0M
2025-03-10 39.15 39.15 38.29 38.29 0.0M
2025-03-07 38.41 38.77 38.41 38.77 0.0M
2025-03-06 38.89 38.89 38.79 38.79 0.0M
2025-03-05 40.37 40.37 38.65 38.65 0.0M
2025-03-04 41.43 41.43 39.71 39.71 0.0M
2025-03-03 42.57 42.80 42.57 42.80 0.0M
2025-02-28 41.63 41.95 41.63 41.95 0.0M
2025-02-27 41.52 42.60 41.52 42.60 0.0M
2025-02-26 41.75 42.03 41.75 42.03 0.0M
2025-02-25 42.32 42.32 41.89 41.89 0.0M
2025-02-24 43.31 43.31 42.81 42.81 0.0M
2025-02-21 44.41 44.43 44.41 44.43 0.0M
2025-02-20 44.66 44.66 44.46 44.46 0.0M
2025-02-19 44.91 44.91 44.61 44.61 0.0M
2025-02-18 44.14 44.53 44.14 44.53 0.0M
2025-02-17 43.89 44.06 43.89 44.06 0.0M
2025-02-14 43.87 44.10 43.87 44.10 0.0M
2025-02-13 44.25 44.25 43.88 43.88 0.0M
2025-02-12 45.12 45.12 44.93 44.93 0.0M
2025-02-11 45.54 45.54 45.51 45.51 0.0M
2025-02-10 44.52 45.33 44.52 45.33 0.0M
2025-02-07 44.91 44.91 44.57 44.57 0.0M
2025-02-06 46.78 46.78 45.02 45.02 0.0M
2025-02-05 45.64 45.95 45.64 45.95 0.0M
2025-02-04 45.63 45.63 45.14 45.14 0.0M
2025-02-03 44.09 45.46 44.09 45.46 0.0M
2025-01-31 43.03 45.28 43.03 45.28 0.0M
2025-01-30 41.25 41.88 41.25 41.88 0.0M
2025-01-29 41.21 41.48 41.21 41.48 0.0M
2025-01-28 41.37 41.37 40.96 40.96 0.0M
2025-01-27 42.98 42.98 41.39 41.39 0.0M
2025-01-24 43.26 43.26 42.94 42.94 0.0M
2025-01-23 43.77 43.77 43.30 43.30 0.0M
2025-01-22 44.98 45.34 44.18 44.18 0.0M
2025-01-21 46.15 46.15 44.01 44.01 0.0M
2025-01-20 45.03 45.54 45.03 45.54 0.0M
2025-01-17 44.75 45.42 44.75 45.42 0.0M
2025-01-16 44.31 44.31 44.16 44.16 0.0M
2025-01-15 43.48 43.74 43.48 43.74 0.0M
2025-01-14 43.49 43.49 43.17 43.17 0.0M
2025-01-13 41.99 43.45 41.99 43.45 0.0M
2025-01-10 41.83 41.83 41.64 41.64 0.0M
2025-01-09 41.83 42.00 41.83 42.00 0.0M
2025-01-08 41.68 41.68 41.52 41.52 0.0M
2025-01-07 40.91 41.40 40.91 41.40 0.0M
2025-01-06 41.09 41.09 41.03 41.03 0.0M
2025-01-03 40.47 40.48 40.47 40.48 0.0M
2025-01-02 39.46 40.30 39.46 40.30 0.0M