Beiersdorf AG

BEIG
🏛️ ドイツ →
91.78
最終更新: 2025-10-07
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
07:55 89.20 89.20 89.20 89.20 0.2K
08:40 89.24 89.24 89.24 89.24 0.0K
08:45 89.24 89.24 89.24 89.24 0.0K
08:50 89.24 89.24 89.24 89.24 0.1K
09:00 89.16 89.34 89.16 89.34 0.1K
09:05 89.40 89.40 89.36 89.36 0.1K
09:10 89.32 89.32 89.12 89.28 0.0K
09:15 89.46 89.50 89.46 89.50 1.1K
09:20 89.38 89.68 89.38 89.68 0.2K
09:30 89.82 89.82 89.48 89.48 0.2K
09:35 89.52 89.52 89.48 89.48 0.1K
09:40 89.38 89.38 89.36 89.36 0.3K
09:45 89.28 89.28 89.28 89.28 0.0K
09:50 89.44 89.44 89.44 89.44 0.0K
09:55 89.36 89.36 89.34 89.34 0.1K
10:05 89.26 89.26 89.26 89.26 0.0K
10:10 89.14 89.16 89.14 89.16 0.3K
10:15 89.14 89.14 89.10 89.10 0.0K
10:20 89.22 89.22 89.22 89.22 0.0K
10:25 89.20 89.20 89.20 89.20 0.0K
10:30 89.20 89.34 89.20 89.34 0.0K
10:35 89.34 89.34 89.34 89.34 0.1K
10:40 89.30 89.30 89.28 89.28 0.2K
10:45 89.26 89.30 89.26 89.28 0.2K
10:50 89.34 89.34 89.34 89.34 0.1K
10:55 89.26 89.26 89.20 89.20 0.1K
11:00 89.10 89.16 89.10 89.14 0.0K
11:10 89.22 89.22 89.22 89.22 0.0K
11:15 89.16 89.16 89.16 89.16 0.1K
11:20 89.10 89.10 89.10 89.10 0.0K
11:25 89.28 89.32 89.28 89.32 0.1K
11:30 89.30 89.30 89.22 89.22 0.2K
11:35 89.28 89.28 89.28 89.28 0.2K
11:40 89.26 89.26 89.26 89.26 0.1K
11:50 89.20 89.20 89.08 89.08 0.3K
11:55 89.16 89.16 89.16 89.16 0.1K
12:05 89.42 89.42 89.42 89.42 0.0K
12:10 89.44 89.44 89.44 89.44 0.0K
12:20 89.42 89.42 89.36 89.36 0.0K
12:25 89.26 89.26 89.26 89.26 0.0K
12:30 89.28 89.36 89.28 89.36 0.1K
12:35 89.34 89.34 89.34 89.34 0.0K
12:45 89.34 89.34 89.34 89.34 0.1K
12:50 89.20 89.26 89.20 89.26 0.1K
12:55 89.12 89.12 89.12 89.12 0.1K
13:00 89.12 89.12 89.12 89.12 0.0K
13:05 89.10 89.10 89.08 89.08 0.1K
13:10 89.00 89.02 88.98 88.98 0.3K
13:15 88.96 88.96 88.96 88.96 0.1K
13:20 88.88 88.88 88.86 88.86 0.1K
13:25 88.78 88.78 88.78 88.78 0.1K
13:30 88.82 88.82 88.80 88.80 0.1K
13:35 88.90 88.90 88.86 88.86 0.3K
13:40 88.76 88.78 88.76 88.78 0.2K
13:45 88.78 88.78 88.72 88.72 0.1K
13:50 88.66 88.66 88.66 88.66 0.1K
13:55 88.70 88.88 88.70 88.88 0.1K
14:00 88.84 88.84 88.84 88.84 0.0K
14:05 88.80 88.80 88.80 88.80 0.1K
14:10 88.78 88.78 88.74 88.74 0.1K
14:15 88.68 88.68 88.58 88.58 0.2K
14:20 88.58 88.58 88.58 88.58 0.2K
14:30 88.54 88.54 88.54 88.54 0.5K
14:35 88.52 88.52 88.52 88.52 0.1K
14:40 88.58 88.58 88.58 88.58 0.3K
14:45 88.60 88.60 88.60 88.60 0.0K
14:50 88.52 88.52 88.50 88.50 0.3K
14:55 88.46 88.46 88.46 88.46 0.0K
15:10 88.60 88.60 88.60 88.60 0.0K
15:15 88.52 88.52 88.52 88.52 0.1K
15:20 88.60 88.60 88.56 88.56 0.1K
15:25 88.62 88.62 88.62 88.62 0.0K
15:35 88.86 88.86 88.82 88.82 0.1K
15:40 88.84 88.84 88.84 88.84 0.0K
15:45 88.80 88.84 88.80 88.84 0.0K
16:00 88.96 88.96 88.88 88.88 0.1K
16:05 89.12 89.16 89.08 89.16 0.1K
16:15 89.08 89.08 89.08 89.08 0.0K
16:25 88.98 88.98 88.98 88.98 0.1K
16:30 88.94 88.94 88.82 88.82 0.1K
16:35 88.86 88.94 88.86 88.94 0.9K
16:40 88.88 88.92 88.88 88.92 0.2K
16:45 88.88 88.90 88.88 88.90 0.1K
16:50 89.00 89.00 89.00 89.00 0.0K
16:55 88.96 88.96 88.92 88.96 0.4K
17:00 88.90 88.90 88.90 88.90 0.1K
17:05 88.88 88.90 88.80 88.80 0.3K
17:15 88.70 88.70 88.70 88.70 0.0K
17:35 88.94 88.94 88.94 88.94 0.0K
17:45 88.94 88.94 88.60 88.60 0.0K
17:50 88.86 88.94 88.86 88.94 0.0K
17:55 88.84 88.94 88.84 88.94 0.1K
18:00 88.90 88.90 88.90 88.90 0.1K
18:15 88.98 88.98 88.86 88.96 0.1K
18:20 88.96 88.96 88.96 88.96 0.0K
18:25 88.84 89.08 88.84 89.08 0.1K
18:30 89.00 89.00 89.00 89.00 0.1K
18:40 89.06 89.06 89.06 89.06 0.0K
18:45 88.92 89.04 88.92 89.04 0.1K
19:00 89.10 89.10 89.10 89.10 0.1K
19:05 89.08 89.08 89.08 89.08 0.0K
19:10 89.10 89.10 89.10 89.10 0.3K
19:20 89.02 89.02 89.02 89.02 0.1K
19:30 89.00 89.00 88.92 88.92 0.1K
19:35 89.00 89.00 89.00 89.00 0.2K
19:50 89.00 89.00 89.00 89.00 0.1K
20:00 89.00 89.00 89.00 89.00 0.0K
20:15 89.00 89.02 89.00 89.02 0.4K
20:25 89.02 89.02 89.02 89.02 0.3K
20:30 89.02 89.02 89.02 89.02 0.1K
20:35 89.36 89.36 89.36 89.36 0.0K
20:40 89.36 89.36 89.36 89.36 0.0K
20:50 89.36 89.36 89.36 89.36 0.0K
20:55 89.36 89.36 89.00 89.00 0.0K
21:00 89.36 89.36 89.36 89.36 0.0K
21:05 89.36 89.36 89.36 89.36 0.0K
21:10 89.36 89.36 89.36 89.36 0.0K
21:15 89.36 89.36 89.36 89.36 0.0K
21:20 89.40 89.40 89.40 89.40 0.0K
21:25 89.36 89.36 89.36 89.36 0.0K
21:40 89.40 89.40 89.02 89.02 0.1K
21:45 89.20 89.20 89.20 89.20 0.1K
21:55 89.08 89.08 89.00 89.00 0.0K
22:00 89.00 89.00 89.00 89.00 0.0K
日付 始値 高値 安値 終値 出来高
2025-10-07 90.70 91.78 90.66 91.78 0.0M
2025-10-06 90.88 91.16 90.12 90.86 0.0M
2025-10-03 90.98 91.04 90.14 90.66 0.0M
2025-10-02 89.20 90.98 89.02 90.68 0.0M
2025-10-01 89.24 89.82 88.46 89.00 0.0M
2025-09-30 89.00 89.86 88.00 89.74 0.0M
2025-09-29 89.50 89.80 87.70 88.98 0.0M
2025-09-26 87.78 89.26 87.08 88.98 0.0M
2025-09-25 88.96 89.14 87.30 87.84 0.0M
2025-09-24 89.88 90.32 88.30 89.06 0.0M
2025-09-23 89.40 90.22 88.70 90.22 0.0M
2025-09-22 90.52 90.52 89.12 89.38 0.0M
2025-09-19 91.94 92.08 89.68 90.08 0.0M
2025-09-18 92.82 92.88 90.44 91.92 0.0M
2025-09-17 90.76 93.42 90.30 92.44 0.0M
2025-09-16 94.02 94.24 90.02 90.50 0.1M
2025-09-15 95.00 95.42 94.24 95.16 0.0M
2025-09-12 95.20 95.28 94.42 94.92 0.0M
2025-09-11 95.82 96.26 94.52 95.10 0.0M
2025-09-10 98.32 98.32 95.30 95.94 0.0M
2025-09-09 97.48 99.44 97.36 97.78 0.0M
2025-09-08 97.94 98.12 96.36 97.80 0.0M
2025-09-05 98.60 98.88 96.92 97.72 0.0M
2025-09-04 97.78 99.46 97.78 98.60 0.0M
2025-09-03 98.02 98.20 97.20 97.74 0.0M
2025-09-02 97.68 99.74 96.80 98.18 0.0M
2025-09-01 99.12 99.12 97.60 98.00 0.0M
2025-08-29 99.42 100.10 98.22 98.94 0.0M
2025-08-28 99.28 100.35 98.80 99.28 0.0M
2025-08-27 98.60 99.26 98.60 99.20 0.0M
2025-08-26 99.18 100.10 98.50 98.62 0.0M
2025-08-25 99.52 100.25 98.98 99.40 0.0M
2025-08-22 100.85 101.00 99.32 100.10 0.0M
2025-08-21 103.00 103.05 100.35 100.80 0.0M
2025-08-20 102.90 103.30 101.75 102.55 0.0M
2025-08-19 102.55 103.55 102.55 102.90 0.0M
2025-08-18 102.60 103.25 101.65 103.05 0.0M
2025-08-15 101.85 103.35 101.20 101.90 0.0M
2025-08-14 101.40 101.90 100.85 101.45 0.0M
2025-08-13 98.80 101.45 98.62 101.45 0.0M
2025-08-12 99.98 100.15 98.26 98.68 0.0M
2025-08-11 101.30 101.45 99.02 99.70 0.0M
2025-08-08 101.00 102.15 100.25 100.75 0.0M
2025-08-07 98.20 101.20 97.90 100.50 0.0M
2025-08-06 104.95 104.95 92.54 97.66 0.1M
2025-08-05 108.75 108.75 102.80 104.85 0.0M
2025-08-04 109.60 109.60 107.80 108.50 0.0M
2025-08-01 108.75 108.85 107.45 108.40 0.0M
2025-07-31 110.60 110.95 108.80 108.85 0.0M
2025-07-30 110.85 111.45 109.20 110.30 0.0M
2025-07-29 111.45 111.60 110.05 110.90 0.0M
2025-07-28 113.15 113.30 110.70 111.45 0.0M
2025-07-25 111.45 112.15 110.80 112.15 0.0M
2025-07-24 111.65 113.15 111.15 111.90 0.0M
2025-07-23 109.55 112.80 108.90 111.65 0.0M
2025-07-22 106.90 109.10 106.85 109.00 0.0M
2025-07-21 107.60 107.80 106.35 107.50 0.0M
2025-07-18 108.10 108.35 107.05 107.30 0.0M
2025-07-17 108.50 108.70 107.55 107.95 0.0M
2025-07-16 108.45 108.90 107.70 108.45 0.0M
2025-07-15 109.40 109.75 108.55 108.55 0.0M
2025-07-14 109.00 109.50 108.10 109.40 0.0M
2025-07-11 111.30 111.30 108.90 109.00 0.0M
2025-07-10 110.00 111.45 109.45 111.15 0.0M
2025-07-09 108.95 110.05 108.40 109.65 0.0M
2025-07-08 108.05 109.35 107.50 109.05 0.0M
2025-07-07 107.85 108.40 107.35 108.20 0.0M
2025-07-04 107.65 108.50 107.35 107.85 0.0M
2025-07-03 108.50 109.00 107.70 107.90 0.0M
2025-07-02 108.40 108.55 106.90 108.45 0.0M
2025-07-01 106.80 108.20 105.95 107.75 0.0M
2025-06-30 108.20 108.30 106.25 107.15 0.0M
2025-06-27 106.85 107.70 106.25 107.30 0.0M
2025-06-26 107.00 107.35 106.05 106.65 0.0M
2025-06-25 108.95 108.95 106.45 107.00 0.0M
2025-06-24 107.85 109.70 107.60 108.40 0.0M
2025-06-23 106.25 108.35 105.65 107.30 0.0M
2025-06-20 106.50 107.70 105.80 106.45 0.0M
2025-06-19 107.45 107.50 105.80 105.85 0.0M
2025-06-18 109.00 109.00 106.50 107.55 0.0M
2025-06-17 110.65 110.90 109.10 109.55 0.0M
2025-06-16 115.55 115.55 110.05 111.45 0.0M
2025-06-13 116.30 116.95 115.25 115.30 0.0M
2025-06-12 118.30 118.30 116.75 116.75 0.0M
2025-06-11 119.20 119.35 118.00 118.20 0.0M
2025-06-10 118.10 119.35 118.10 118.65 0.0M
2025-06-09 119.85 119.90 118.00 118.75 0.0M
2025-06-06 118.55 120.00 118.40 120.00 0.0M
2025-06-05 119.10 120.15 118.20 118.85 0.0M
2025-06-04 117.60 119.10 116.80 119.10 0.0M
2025-06-03 118.00 118.85 115.75 117.30 0.0M
2025-06-02 120.90 120.90 117.70 118.75 0.0M
2025-05-30 120.85 122.40 120.35 120.50 0.0M
2025-05-29 121.60 121.60 120.35 120.50 0.0M
2025-05-28 122.60 122.65 120.10 120.30 0.0M
2025-05-27 120.90 122.75 120.45 122.70 0.0M
2025-05-26 121.15 121.50 120.40 120.95 0.0M
2025-05-23 120.75 121.00 119.05 120.00 0.0M
2025-05-22 122.25 122.25 120.40 120.95 0.0M
2025-05-21 121.30 122.35 120.80 122.25 0.0M
2025-05-20 121.05 121.75 120.55 121.70 0.0M
2025-05-19 120.25 121.20 119.75 121.05 0.0M
2025-05-16 119.50 121.35 119.35 120.50 0.0M
2025-05-15 118.65 119.65 118.20 119.60 0.0M
2025-05-14 120.05 120.05 118.10 118.70 0.0M
2025-05-13 121.80 122.35 118.85 120.30 0.0M
2025-05-12 121.60 122.50 119.95 122.10 0.0M
2025-05-09 120.25 121.25 119.40 121.05 0.0M
2025-05-08 120.85 121.90 119.60 119.70 0.0M
2025-05-07 121.65 122.20 118.40 120.15 0.0M
2025-05-06 127.05 127.40 121.20 121.65 0.0M
2025-05-05 124.75 127.30 124.50 126.85 0.0M
2025-05-02 124.45 126.10 123.30 125.30 0.0M
2025-04-30 123.05 124.40 122.65 123.95 0.0M
2025-04-29 121.60 123.15 121.20 123.15 0.0M
2025-04-28 119.85 122.50 119.80 121.45 0.0M
2025-04-25 121.20 121.55 119.15 120.00 0.0M
2025-04-24 120.45 121.70 119.90 120.95 0.0M
2025-04-23 120.05 121.30 119.70 119.90 0.0M
2025-04-22 118.75 119.65 117.00 119.35 0.0M
2025-04-17 119.95 121.00 119.00 120.25 0.0M
2025-04-16 119.30 120.40 117.60 119.85 0.0M
2025-04-15 117.10 121.50 115.75 119.55 0.0M
2025-04-14 116.60 118.05 115.90 117.90 0.0M
2025-04-11 116.70 117.05 114.55 116.00 0.0M
2025-04-10 118.00 118.15 114.50 116.30 0.0M
2025-04-09 113.45 119.00 111.00 119.00 0.0M
2025-04-08 115.80 116.75 112.95 114.05 0.0M
2025-04-07 118.50 118.90 112.00 114.00 0.0M
2025-04-04 120.45 125.00 119.65 120.05 0.0M
2025-04-03 118.50 122.50 118.50 120.50 0.0M
2025-04-02 118.95 120.60 118.40 120.05 0.0M
2025-04-01 119.85 119.90 118.65 118.65 0.0M
2025-03-31 120.15 120.65 118.55 119.45 0.0M
2025-03-28 119.85 121.30 119.00 120.50 0.0M
2025-03-27 117.95 120.35 117.25 120.25 0.0M
2025-03-26 118.75 119.40 117.35 117.90 0.0M
2025-03-25 122.05 122.50 118.15 118.85 0.0M
2025-03-24 127.95 128.40 121.70 122.30 0.0M
2025-03-21 130.65 130.65 126.25 127.50 0.0M
2025-03-20 131.15 131.50 130.40 131.00 0.0M
2025-03-19 131.70 131.90 130.10 131.65 0.0M
2025-03-18 134.35 134.40 130.95 131.65 0.0M
2025-03-17 133.70 134.35 132.15 134.35 0.0M
2025-03-14 134.75 135.50 133.35 134.45 0.0M
2025-03-13 135.90 135.90 132.90 133.45 0.0M
2025-03-12 135.05 136.25 134.40 135.65 0.0M
2025-03-11 135.00 136.05 133.95 134.50 0.0M
2025-03-10 134.90 136.20 133.90 135.15 0.0M
2025-03-07 134.45 134.45 130.95 133.85 0.0M
2025-03-06 137.90 138.25 133.45 134.70 0.0M
2025-03-05 137.30 138.15 135.35 137.80 0.0M
2025-03-04 134.15 137.00 133.70 137.00 0.0M
2025-03-03 133.05 135.05 130.85 134.85 0.0M
2025-02-28 130.35 134.10 129.95 132.10 0.0M
2025-02-27 126.60 132.40 125.50 130.85 0.0M
2025-02-26 126.35 129.95 126.00 127.45 0.0M
2025-02-25 128.55 128.95 124.75 126.35 0.0M
2025-02-24 128.70 129.55 128.40 128.75 0.0M
2025-02-21 127.70 128.25 127.05 127.50 0.0M
2025-02-20 126.75 127.45 126.00 127.45 0.0M
2025-02-19 128.20 128.75 126.35 126.60 0.0M
2025-02-18 127.20 128.25 126.15 128.05 0.0M
2025-02-17 125.40 127.45 125.05 127.20 0.0M
2025-02-14 126.75 126.90 125.45 126.00 0.0M
2025-02-13 127.50 127.85 124.70 126.80 0.0M
2025-02-12 128.35 128.35 126.00 127.00 0.0M
2025-02-11 128.40 128.50 127.15 127.70 0.0M
2025-02-10 126.05 128.25 125.70 128.25 0.0M
2025-02-07 126.60 126.85 124.60 126.50 0.0M
2025-02-06 126.45 127.05 125.45 126.30 0.0M
2025-02-05 126.15 126.85 125.95 126.70 0.0M
2025-02-04 129.15 129.30 126.50 126.60 0.0M
2025-02-03 126.80 129.05 126.75 128.70 0.0M
2025-01-31 130.60 131.35 128.70 128.90 0.0M
2025-01-30 127.70 130.90 127.50 130.40 0.0M
2025-01-29 129.20 129.20 126.80 127.90 0.0M
2025-01-28 129.25 129.90 128.55 128.55 0.0M
2025-01-27 125.45 129.40 124.80 129.40 0.0M
2025-01-24 126.90 127.65 125.60 125.60 0.0M
2025-01-23 126.05 127.55 125.55 126.70 0.0M
2025-01-22 124.70 128.00 124.70 126.05 0.0M
2025-01-21 125.00 125.65 123.90 124.50 0.0M
2025-01-20 125.60 126.70 125.15 125.70 0.0M
2025-01-17 124.85 127.10 124.85 126.35 0.0M
2025-01-16 123.25 125.85 123.25 124.75 0.0M
2025-01-15 124.15 124.15 122.15 123.70 0.0M
2025-01-14 125.75 125.75 122.80 123.80 0.0M
2025-01-13 126.95 127.00 125.35 126.50 0.0M
2025-01-10 128.40 128.60 125.95 127.30 0.0M
2025-01-09 127.75 129.75 127.60 128.05 0.0M
2025-01-08 126.50 128.30 125.35 128.25 0.0M
2025-01-07 122.70 127.35 122.40 127.10 0.0M
2025-01-06 122.60 124.20 120.90 122.45 0.0M
2025-01-03 123.45 124.00 122.20 122.65 0.0M
2025-01-02 123.95 124.50 122.50 123.65 0.0M