Baker Hughes

BKR
🏛️ ドイツ →
42.22
最終更新: 2025-09-29
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 30.68 30.68 30.68 30.68 0.0M
2023-12-28 30.85 30.85 30.85 30.85 0.0M
2023-12-27 31.29 31.29 31.29 31.29 0.0M
2023-12-22 30.68 31.05 30.68 31.05 0.0M
2023-12-21 30.96 30.96 30.96 30.96 0.0M
2023-12-20 30.87 30.87 30.87 30.87 0.0M
2023-12-19 31.03 31.03 31.03 31.03 0.0M
2023-12-18 30.58 31.05 30.58 31.05 0.0M
2023-12-15 30.34 30.34 30.34 30.34 0.0M
2023-12-14 29.77 29.77 29.77 29.77 0.0M
2023-12-13 29.75 29.75 29.75 29.75 0.0M
2023-12-12 29.96 29.96 29.96 29.96 0.0M
2023-12-11 29.71 29.71 29.71 29.71 0.0M
2023-12-08 29.22 29.75 29.22 29.75 0.0M
2023-12-07 29.35 29.72 29.35 29.72 0.0M
2023-12-06 30.23 30.32 30.23 30.32 0.0M
2023-12-05 30.85 30.93 30.54 30.54 0.0M
2023-12-04 30.40 30.40 30.40 30.40 0.0M
2023-12-01 30.69 30.69 30.69 30.69 0.0M
2023-11-30 30.27 30.27 30.27 30.27 0.0M
2023-11-29 30.55 30.55 30.37 30.37 0.0M
2023-11-28 30.83 30.90 30.83 30.90 0.0M
2023-11-27 30.20 30.20 30.20 30.20 0.0M
2023-11-24 30.58 31.07 30.58 31.07 0.0M
2023-11-23 30.57 30.57 30.57 30.57 0.0M
2023-11-22 30.89 30.89 30.30 30.30 0.0M
2023-11-21 30.68 30.83 30.68 30.83 0.0M
2023-11-20 30.60 30.60 30.60 30.60 0.0M
2023-11-17 30.41 30.41 30.41 30.41 0.0M
2023-11-16 31.81 31.81 30.59 30.59 0.0M
2023-11-15 31.20 31.87 31.20 31.87 0.0M
2023-11-14 32.06 32.06 31.87 31.87 0.0M
2023-11-13 31.86 31.86 31.86 31.86 0.0M
2023-11-10 31.68 32.01 31.68 32.01 0.0M
2023-11-09 31.35 31.68 31.35 31.68 0.0M
2023-11-08 31.50 31.93 31.50 31.93 0.0M
2023-11-07 32.42 32.42 31.66 31.66 0.0M
2023-11-06 32.67 32.67 32.67 32.67 0.0M
2023-11-03 33.22 33.22 32.85 32.85 0.0M
2023-11-02 32.75 33.30 32.75 33.30 0.0M
2023-11-01 32.36 32.95 32.36 32.95 0.0M
2023-10-31 32.76 32.76 32.74 32.74 0.0M
2023-10-30 32.91 32.91 32.91 32.91 0.0M
2023-10-27 33.11 33.12 33.11 33.12 0.0M
2023-10-26 32.00 32.00 32.00 32.00 0.0M
2023-10-25 32.38 32.39 32.38 32.39 0.0M
2023-10-24 32.34 32.69 32.34 32.69 0.0M
2023-10-23 32.82 32.82 32.50 32.50 0.0M
2023-10-20 33.44 33.44 32.82 32.82 0.0M
2023-10-19 33.71 33.71 33.39 33.39 0.0M
2023-10-18 33.46 33.96 33.46 33.96 0.0M
2023-10-17 33.31 33.56 33.31 33.56 0.0M
2023-10-16 33.04 33.04 33.04 33.04 0.0M
2023-10-13 32.83 33.20 32.83 33.20 0.0M
2023-10-12 32.73 32.97 32.73 32.97 0.0M
2023-10-11 32.75 32.75 32.50 32.50 0.0M
2023-10-10 32.87 32.87 32.81 32.81 0.0M
2023-10-09 31.72 31.72 31.72 31.72 0.0M
2023-10-06 31.46 31.56 31.46 31.56 0.0M
2023-10-05 31.34 31.59 31.34 31.59 0.0M
2023-10-04 32.76 32.76 31.87 31.87 0.0M
2023-10-03 32.81 33.04 32.81 33.04 0.0M
2023-10-02 33.35 33.35 32.90 32.90 0.0M
2023-09-29 34.44 34.76 34.04 34.04 0.0M
2023-09-28 34.37 34.69 34.37 34.69 0.0M
2023-09-27 33.69 34.26 33.69 34.26 0.0M
2023-09-26 33.68 33.90 33.68 33.90 0.0M
2023-09-25 33.14 33.57 33.14 33.57 0.0M
2023-09-22 32.80 33.13 32.80 33.13 0.0M
2023-09-21 33.44 33.44 33.26 33.26 0.0M
2023-09-20 33.68 33.97 33.68 33.97 0.0M
2023-09-19 33.97 34.30 33.97 34.25 0.0M
2023-09-18 34.05 34.05 33.95 33.95 0.0M
2023-09-15 34.28 34.29 33.98 33.98 0.0M
2023-09-14 33.60 34.46 33.60 34.46 0.0M
2023-09-13 34.31 34.31 34.19 34.19 0.0M
2023-09-12 34.02 34.78 34.02 34.56 0.0M
2023-09-11 34.32 34.46 34.32 34.46 0.0M
2023-09-08 34.75 34.75 34.75 34.75 0.0M
2023-09-07 34.51 34.80 34.51 34.80 0.0M
2023-09-06 34.35 34.58 34.35 34.58 0.0M
2023-09-05 34.35 34.92 34.35 34.92 0.0M
2023-09-04 33.97 35.00 33.97 35.00 0.0M
2023-09-01 33.24 33.24 33.24 33.24 0.0M
2023-08-31 32.89 33.33 32.89 33.33 0.0M
2023-08-30 33.06 33.19 33.06 33.19 0.0M
2023-08-29 33.15 33.17 33.15 33.17 0.0M
2023-08-28 32.62 33.44 32.62 33.44 0.0M
2023-08-25 32.51 32.79 32.51 32.79 0.0M
2023-08-24 32.55 32.86 32.55 32.86 0.0M
2023-08-23 32.27 32.27 32.19 32.19 0.0M
2023-08-22 31.97 32.33 31.97 32.33 0.0M
2023-08-21 32.22 32.56 32.17 32.17 0.0M
2023-08-18 31.88 32.09 31.88 32.09 0.0M
2023-08-17 32.00 32.44 32.00 32.44 0.0M
2023-08-16 32.01 32.34 32.01 32.34 0.0M
2023-08-15 32.23 32.23 31.79 31.79 0.0M
2023-08-14 32.28 32.37 32.28 32.37 0.0M
2023-08-11 31.98 32.27 31.98 32.27 0.0M
2023-08-10 32.20 32.20 32.20 32.20 0.0M
2023-08-09 32.35 33.10 32.35 33.05 0.0M
2023-08-08 33.00 33.00 32.12 32.12 0.0M
2023-08-07 32.26 32.26 32.26 32.26 0.0M
2023-08-04 32.48 32.70 32.48 32.70 0.0M
2023-08-03 32.39 32.58 32.39 32.58 0.0M
2023-08-02 32.28 32.28 32.28 32.28 0.0M
2023-08-01 32.38 32.47 32.38 32.47 0.0M
2023-07-31 31.99 32.19 31.99 32.19 0.0M
2023-07-28 31.45 31.96 31.45 31.96 0.0M
2023-07-27 31.93 31.99 31.93 31.99 0.0M
2023-07-26 32.17 32.17 31.90 31.90 0.0M
2023-07-25 32.21 32.59 32.21 32.59 0.0M
2023-07-24 31.72 32.24 31.72 32.24 0.0M
2023-07-21 31.03 31.58 31.03 31.58 0.0M
2023-07-20 31.28 31.68 31.07 31.07 0.0M
2023-07-19 30.86 31.24 30.86 31.24 0.0M
2023-07-18 30.72 30.90 30.72 30.90 0.0M
2023-07-17 30.49 30.88 30.49 30.88 0.0M
2023-07-14 30.85 30.85 30.85 30.85 0.0M
2023-07-13 30.88 30.88 30.88 30.88 0.0M
2023-07-12 30.80 31.00 30.80 31.00 0.0M
2023-07-11 30.14 30.14 30.14 30.14 0.0M
2023-07-10 30.10 30.10 30.10 30.10 0.0M
2023-07-07 28.93 28.93 28.93 28.93 0.0M
2023-07-06 28.96 28.96 28.96 28.96 0.0M
2023-07-05 28.96 28.96 28.96 28.96 0.0M
2023-07-04 28.93 28.93 28.93 28.93 0.0M
2023-07-03 28.92 28.92 28.92 28.92 0.0M
2023-06-30 28.81 28.89 28.81 28.89 0.0M
2023-06-29 28.38 28.67 28.38 28.67 0.0M
2023-06-28 28.04 28.57 28.04 28.57 0.0M
2023-06-27 27.80 28.05 27.80 28.05 0.0M
2023-06-26 27.12 27.98 27.12 27.98 0.0M
2023-06-23 27.32 27.44 27.32 27.44 0.0M
2023-06-22 27.53 27.53 27.53 27.53 0.0M
2023-06-21 27.11 27.11 27.11 27.11 0.0M
2023-06-20 27.88 27.88 27.08 27.08 0.0M
2023-06-19 27.87 27.87 27.87 27.87 0.0M
2023-06-16 27.43 27.43 27.43 27.43 0.0M
2023-06-15 27.46 27.46 27.46 27.46 0.0M
2023-06-14 27.78 27.78 27.78 27.78 0.0M
2023-06-13 27.44 28.24 27.44 28.21 0.0M
2023-06-12 27.75 27.77 27.75 27.77 0.0M
2023-06-09 27.89 27.90 27.86 27.86 0.0M
2023-06-08 28.39 28.39 28.39 28.39 0.0M
2023-06-07 28.57 28.60 28.57 28.60 0.0M
2023-06-06 27.58 28.54 27.58 28.54 0.0M
2023-06-05 27.57 27.58 27.57 27.58 0.0M
2023-06-02 26.39 27.10 26.39 27.10 0.0M
2023-06-01 25.35 25.55 25.35 25.55 0.0M
2023-05-31 25.77 25.77 25.61 25.61 0.0M
2023-05-30 25.94 25.94 25.58 25.58 0.0M
2023-05-29 25.82 25.82 25.82 25.82 0.0M
2023-05-26 25.87 25.87 25.87 25.87 0.0M
2023-05-25 26.65 26.65 26.65 26.65 0.0M
2023-05-24 26.15 26.55 26.15 26.55 0.0M
2023-05-23 26.08 26.51 26.08 26.51 0.0M
2023-05-22 25.85 26.02 25.85 26.02 0.0M
2023-05-19 25.98 26.28 25.98 26.28 0.0M
2023-05-18 25.29 25.29 25.29 25.29 0.0M
2023-05-17 25.23 25.29 25.23 25.29 0.0M
2023-05-16 25.42 25.51 25.23 25.23 0.0M
2023-05-15 25.28 25.56 25.27 25.56 0.0M
2023-05-12 25.00 25.42 25.00 25.42 0.0M
2023-05-11 25.37 25.37 24.99 24.99 0.0M
2023-05-10 25.65 25.65 25.36 25.36 0.0M
2023-05-09 25.53 25.93 25.53 25.93 0.0M
2023-05-08 25.48 25.90 25.48 25.49 0.0M
2023-05-05 24.50 25.48 24.49 25.48 0.0M
2023-05-04 24.62 24.62 24.62 24.62 0.0M
2023-05-03 24.64 24.99 24.64 24.99 0.0M
2023-05-02 26.09 26.09 24.98 24.98 0.0M
2023-04-28 25.95 26.47 25.95 26.47 0.0M
2023-04-27 25.89 26.08 25.85 26.08 0.0M
2023-04-26 26.49 26.49 25.90 25.90 0.0M
2023-04-25 27.11 27.11 26.72 26.72 0.0M
2023-04-24 26.77 27.43 26.77 27.27 0.0M
2023-04-21 27.38 27.38 27.07 27.07 0.0M
2023-04-20 27.61 27.61 27.19 27.19 0.0M
2023-04-19 26.68 26.68 26.68 26.68 0.0M
2023-04-18 26.43 26.66 26.29 26.66 0.0M
2023-04-17 26.35 26.57 26.35 26.57 0.0M
2023-04-14 26.40 26.71 26.40 26.71 0.0M
2023-04-13 26.44 26.51 26.44 26.51 0.0M
2023-04-12 26.47 26.80 26.46 26.59 0.0M
2023-04-11 26.30 26.30 26.30 26.30 0.0M
2023-04-06 26.54 26.54 26.54 26.54 0.0M
2023-04-05 26.64 26.74 26.63 26.69 0.0M
2023-04-04 27.40 27.40 26.47 26.47 0.0M
2023-04-03 26.99 27.74 26.99 27.74 0.0M
2023-03-31 26.35 26.43 26.35 26.43 0.0M
2023-03-30 25.95 26.31 25.95 26.31 0.0M
2023-03-29 25.49 25.70 25.49 25.70 0.0M
2023-03-28 25.02 25.35 25.02 25.35 0.0M
2023-03-27 25.11 25.11 25.04 25.04 0.0M
2023-03-24 24.52 24.52 24.52 24.52 0.0M
2023-03-23 24.78 24.78 24.78 24.78 0.0M
2023-03-22 25.96 25.96 25.96 25.96 0.0M
2023-03-21 25.12 25.12 25.12 25.12 0.0M
2023-03-20 24.48 24.48 24.48 24.48 0.0M
2023-03-17 25.64 25.64 25.16 25.16 0.0M
2023-03-16 25.27 25.27 25.00 25.00 0.0M
2023-03-15 26.49 26.49 25.44 25.44 0.0M
2023-03-14 26.28 26.47 26.28 26.47 0.0M
2023-03-13 27.22 27.22 26.20 26.20 0.0M
2023-03-10 28.06 28.24 27.81 27.81 0.0M
2023-03-09 29.53 29.93 29.53 29.93 0.0M
2023-03-08 29.87 30.07 29.87 30.07 0.0M
2023-03-07 30.01 30.23 30.01 30.23 0.0M
2023-03-06 30.25 30.25 30.12 30.12 0.0M
2023-03-03 29.62 29.64 29.62 29.64 0.0M
2023-03-02 28.90 29.43 28.90 29.43 0.0M
2023-03-01 28.57 28.97 28.55 28.97 0.0M
2023-02-28 29.03 29.20 29.03 29.20 0.0M
2023-02-27 28.61 28.80 28.61 28.80 0.0M
2023-02-24 28.52 28.52 28.42 28.42 0.0M
2023-02-23 28.17 28.78 28.16 28.78 0.0M
2023-02-22 28.08 28.43 28.08 28.43 0.0M
2023-02-21 28.38 28.48 28.27 28.27 0.0M
2023-02-20 28.53 28.53 28.53 28.53 0.0M
2023-02-17 30.20 30.20 30.20 30.20 0.0M
2023-02-16 30.21 30.37 30.21 30.21 0.0M
2023-02-15 29.99 29.99 29.67 29.92 0.0M
2023-02-14 30.30 30.30 30.30 30.30 0.0M
2023-02-13 31.00 31.00 30.46 30.46 0.0M
2023-02-10 29.72 30.80 29.72 30.80 0.0M
2023-02-09 30.19 30.19 29.67 29.99 0.0M
2023-02-08 29.99 30.35 29.99 30.35 0.0M
2023-02-07 29.33 29.84 29.33 29.84 0.0M
2023-02-06 28.68 29.19 28.68 29.19 0.0M
2023-02-03 28.38 28.91 28.38 28.91 0.0M
2023-02-02 29.05 29.05 28.90 28.90 0.0M
2023-02-01 28.83 29.25 28.83 29.25 0.0M
2023-01-31 28.28 28.31 28.28 28.31 0.0M
2023-01-30 28.35 28.76 28.35 28.76 0.0M
2023-01-27 28.87 29.04 28.87 29.04 0.0M
2023-01-26 28.09 28.20 28.09 28.10 0.0M
2023-01-25 27.32 27.32 27.30 27.30 0.0M
2023-01-24 27.74 27.74 27.17 27.17 0.0M
2023-01-23 28.11 28.72 28.11 28.72 0.0M
2023-01-20 27.76 28.55 27.75 28.55 0.0M
2023-01-19 28.02 28.12 28.02 28.12 0.0M
2023-01-18 28.75 29.55 28.50 28.50 0.0M
2023-01-17 28.75 29.11 28.74 29.11 0.0M
2023-01-16 28.73 28.73 28.73 28.73 0.0M
2023-01-13 28.69 28.69 28.49 28.63 0.0M
2023-01-12 28.32 28.65 28.32 28.65 0.0M
2023-01-11 28.37 28.72 28.37 28.60 0.0M
2023-01-10 28.10 28.10 28.04 28.04 0.0M
2023-01-09 27.65 28.33 27.65 28.33 0.0M
2023-01-06 27.04 27.05 27.04 27.05 0.0M
2023-01-05 26.15 26.15 26.12 26.12 0.0M
2023-01-04 26.95 26.95 26.95 26.95 0.0M
2023-01-03 28.14 28.14 28.10 28.10 0.0M
2023-01-02 27.31 27.72 27.31 27.72 0.0M