Baker Hughes

BKR
🏛️ ドイツ →
41.73
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-10-07 42.47 42.47 41.33 41.73 0.0M
2025-10-06 42.31 42.32 41.39 42.03 0.0M
2025-10-03 41.65 41.65 41.43 41.43 0.0M
2025-10-02 41.61 41.61 41.16 41.26 0.0M
2025-10-01 41.74 42.07 40.63 41.13 0.0M
2025-09-30 42.63 42.63 41.07 41.07 0.0M
2025-09-29 43.62 43.62 42.44 42.86 0.0M
2025-09-26 43.32 43.52 43.05 43.40 0.0M
2025-09-25 43.06 43.12 42.64 42.84 0.0M
2025-09-24 41.42 42.43 41.39 42.43 0.0M
2025-09-23 40.28 42.40 40.28 41.71 0.0M
2025-09-22 40.84 40.84 39.74 40.48 0.0M
2025-09-19 39.89 39.89 39.89 39.89 0.0M
2025-09-18 38.98 38.98 38.98 38.98 0.0M
2025-09-17 39.75 39.75 39.45 39.45 0.0M
2025-09-16 38.65 39.57 38.65 39.57 0.0M
2025-09-15 39.89 39.89 39.35 39.35 0.0M
2025-09-12 40.19 40.27 39.81 39.81 0.0M
2025-09-11 40.62 40.62 39.61 40.06 0.0M
2025-09-10 39.33 40.12 38.59 40.12 0.0M
2025-09-09 38.28 39.34 38.28 39.28 0.0M
2025-09-08 39.42 39.64 39.00 39.00 0.0M
2025-09-05 39.98 40.14 39.11 39.11 0.0M
2025-09-04 38.83 40.01 38.83 39.85 0.0M
2025-09-03 38.70 38.70 38.13 38.50 0.0M
2025-09-02 38.51 39.39 38.51 39.39 0.0M
2025-09-01 39.30 39.40 38.15 39.40 0.0M
2025-08-29 38.17 39.06 38.17 39.06 0.0M
2025-08-28 38.61 38.61 38.30 38.30 0.0M
2025-08-27 38.30 38.58 38.30 38.58 0.0M
2025-08-26 37.69 38.22 37.29 38.22 0.0M
2025-08-25 38.70 38.70 37.98 38.33 0.0M
2025-08-22 37.71 37.71 37.71 37.71 0.0M
2025-08-21 36.74 37.33 36.25 37.33 0.0M
2025-08-20 37.23 37.23 36.62 36.74 0.0M
2025-08-19 36.35 36.77 36.29 36.77 0.0M
2025-08-18 37.60 37.60 36.31 36.91 0.0M
2025-08-15 37.65 37.65 36.85 36.85 0.0M
2025-08-14 36.15 37.40 36.15 36.74 0.0M
2025-08-13 35.94 36.23 35.94 36.23 0.0M
2025-08-12 37.13 37.13 36.43 36.43 0.0M
2025-08-11 36.75 36.75 36.51 36.58 0.0M
2025-08-08 37.06 37.40 36.95 36.95 0.0M
2025-08-07 37.57 38.06 36.84 37.10 0.0M
2025-08-06 38.48 38.48 37.79 38.15 0.0M
2025-08-05 38.04 38.04 37.83 37.89 0.0M
2025-08-04 37.28 37.78 37.28 37.74 0.0M
2025-08-01 39.73 39.73 37.34 37.68 0.0M
2025-07-31 39.60 39.75 38.75 39.54 0.0M
2025-07-30 39.04 39.95 39.04 39.78 0.0M
2025-07-29 40.46 40.46 39.03 39.70 0.0M
2025-07-28 39.87 40.00 39.86 39.91 0.0M
2025-07-25 38.56 39.41 38.56 39.12 0.0M
2025-07-24 38.25 38.91 37.94 38.91 0.0M
2025-07-23 34.00 37.97 34.00 37.97 0.0M
2025-07-22 34.53 34.53 33.88 33.93 0.0M
2025-07-21 34.45 34.45 34.00 34.23 0.0M
2025-07-18 33.31 34.03 33.31 33.88 0.0M
2025-07-17 32.94 33.81 32.93 33.81 0.0M
2025-07-16 33.02 33.50 33.00 33.36 0.0M
2025-07-15 34.66 34.66 33.81 33.85 0.0M
2025-07-14 34.70 35.41 34.41 34.42 0.0M
2025-07-11 34.25 34.80 33.48 34.80 0.0M
2025-07-10 33.55 33.92 33.55 33.89 0.0M
2025-07-09 34.68 34.83 33.53 33.56 0.0M
2025-07-08 33.05 34.41 33.03 34.41 0.0M
2025-07-07 34.02 34.02 33.03 33.03 0.0M
2025-07-04 33.94 33.94 33.94 33.94 0.0M
2025-07-03 34.30 34.30 33.66 34.10 0.0M
2025-07-02 32.45 33.60 32.45 33.60 0.0M
2025-07-01 32.70 32.70 32.23 32.37 0.0M
2025-06-30 32.22 32.80 32.22 32.76 0.0M
2025-06-27 32.50 32.82 32.42 32.42 0.0M
2025-06-26 32.43 32.67 31.80 32.67 0.0M
2025-06-25 32.76 32.76 32.44 32.44 0.0M
2025-06-24 33.01 33.01 32.14 32.74 0.0M
2025-06-23 33.36 34.77 32.33 32.72 0.0M
2025-06-20 34.35 34.35 34.28 34.28 0.0M
2025-06-19 33.56 34.12 33.56 34.12 0.0M
2025-06-18 34.97 34.99 34.00 34.00 0.0M
2025-06-17 34.18 34.51 34.18 34.51 0.0M
2025-06-16 34.29 34.32 33.25 33.66 0.0M
2025-06-13 32.66 35.36 32.66 33.85 0.0M
2025-06-12 34.26 34.26 33.24 33.48 0.0M
2025-06-11 33.96 33.96 33.96 33.96 0.0M
2025-06-10 33.36 34.37 33.21 34.37 0.0M
2025-06-09 32.75 33.77 32.71 33.32 0.0M
2025-06-06 33.07 33.26 31.45 33.26 0.0M
2025-06-05 32.45 33.08 32.45 32.47 0.0M
2025-06-04 33.45 33.45 32.50 32.59 0.0M
2025-06-03 32.98 33.20 32.31 33.20 0.0M
2025-06-02 32.41 33.12 32.34 32.59 0.0M
2025-05-30 32.85 32.85 32.55 32.55 0.0M
2025-05-29 32.33 32.33 32.33 32.33 0.0M
2025-05-28 32.41 33.00 32.41 32.58 0.0M
2025-05-27 32.52 32.66 32.52 32.66 0.0M
2025-05-26 32.08 32.08 32.08 32.08 0.0M
2025-05-23 32.89 32.89 31.64 32.15 0.0M
2025-05-22 32.27 33.00 31.50 32.23 0.0M
2025-05-21 32.61 33.30 32.60 32.61 0.0M
2025-05-20 33.38 33.38 33.10 33.10 0.0M
2025-05-19 33.93 33.93 33.93 33.93 0.0M
2025-05-16 34.08 34.08 33.47 33.93 0.0M
2025-05-15 33.05 34.06 32.97 32.97 0.0M
2025-05-14 34.57 34.57 33.89 33.89 0.0M
2025-05-13 33.36 34.10 33.36 33.93 0.0M
2025-05-12 32.47 34.82 32.47 33.74 0.0M
2025-05-08 32.06 33.15 32.06 32.82 0.0M
2025-05-07 32.97 32.97 31.19 32.07 0.0M
2025-05-06 32.11 32.16 32.10 32.10 0.0M
2025-05-05 33.00 33.00 31.86 32.58 0.0M
2025-05-02 32.37 32.78 31.61 32.78 0.0M
2025-04-30 31.28 31.67 30.60 31.14 0.0M
2025-04-29 31.48 31.48 31.48 31.48 0.0M
2025-04-28 32.30 32.30 31.35 31.84 0.0M
2025-04-25 32.54 32.54 31.03 31.78 0.0M
2025-04-24 31.97 31.97 31.17 31.97 0.0M
2025-04-23 33.98 34.05 32.00 32.38 0.0M
2025-04-22 33.11 33.70 32.81 33.42 0.0M
2025-04-17 33.54 34.64 33.54 34.64 0.0M
2025-04-16 33.04 33.79 33.01 33.32 0.0M
2025-04-15 33.91 33.92 33.01 33.92 0.0M
2025-04-14 33.94 33.99 33.02 33.49 0.0M
2025-04-11 32.82 33.41 32.14 32.14 0.0M
2025-04-10 35.50 35.50 32.70 33.01 0.0M
2025-04-09 30.65 31.99 30.01 31.99 0.0M
2025-04-08 33.53 33.79 31.97 31.97 0.0M
2025-04-07 30.95 33.59 30.53 32.66 0.0M
2025-04-04 36.49 36.49 32.26 32.26 0.0M
2025-04-03 38.74 39.28 36.80 36.80 0.0M
2025-04-02 41.29 41.29 40.94 40.94 0.0M
2025-04-01 40.84 41.47 40.65 41.47 0.0M
2025-03-31 39.61 40.33 39.60 40.33 0.0M
2025-03-28 40.77 40.77 39.68 39.68 0.0M
2025-03-27 40.71 40.71 40.71 40.71 0.0M
2025-03-26 41.78 42.50 40.86 40.86 0.0M
2025-03-25 41.68 41.97 41.38 41.69 0.0M
2025-03-24 41.55 41.68 41.20 41.20 0.0M
2025-03-21 40.85 41.48 40.21 40.48 0.0M
2025-03-20 40.76 41.49 40.76 41.19 0.0M
2025-03-19 39.93 41.21 39.58 41.21 0.0M
2025-03-18 40.49 40.58 39.84 39.89 0.0M
2025-03-17 39.45 40.28 39.33 40.28 0.0M
2025-03-14 38.40 39.43 38.40 39.43 0.0M
2025-03-13 38.74 39.13 38.33 38.53 0.0M
2025-03-12 38.09 39.00 38.09 38.70 0.0M
2025-03-11 37.71 38.51 37.30 38.37 0.0M
2025-03-10 39.71 40.05 37.70 37.97 0.0M
2025-03-07 38.96 39.95 38.35 39.65 0.0M
2025-03-06 38.80 39.05 38.32 38.73 0.0M
2025-03-05 40.08 40.66 38.71 39.25 0.0M
2025-03-04 41.22 41.75 39.55 40.56 0.0M
2025-03-03 43.37 43.37 41.41 41.41 0.0M
2025-02-28 42.41 42.91 41.51 42.91 0.0M
2025-02-27 41.77 42.02 41.77 41.91 0.0M
2025-02-26 42.33 42.33 41.70 41.80 0.0M
2025-02-25 42.87 43.01 41.78 42.05 0.0M
2025-02-24 43.09 44.19 42.59 42.66 0.0M
2025-02-21 44.51 44.51 43.78 44.37 0.0M
2025-02-20 45.26 45.47 44.52 44.52 0.0M
2025-02-19 45.23 45.91 44.59 44.62 0.0M
2025-02-18 44.48 45.14 44.11 44.98 0.0M
2025-02-17 44.50 44.50 43.99 44.10 0.0M
2025-02-14 43.76 44.35 43.76 44.21 0.0M
2025-02-13 44.25 45.04 43.92 44.02 0.0M
2025-02-12 45.18 45.18 44.33 44.48 0.0M
2025-02-11 46.05 46.17 45.33 45.81 0.0M
2025-02-10 44.61 45.94 44.61 45.94 0.0M
2025-02-07 45.50 45.59 44.77 44.97 0.0M
2025-02-06 46.85 47.90 44.88 45.20 0.0M
2025-02-05 46.67 46.75 45.94 46.75 0.0M
2025-02-04 46.31 46.31 44.75 46.09 0.0M
2025-02-03 44.84 46.02 44.18 46.01 0.0M
2025-01-31 43.44 45.66 43.21 44.62 0.0M
2025-01-30 41.34 42.68 41.34 42.67 0.0M
2025-01-29 41.92 42.22 41.59 41.59 0.0M
2025-01-28 41.25 42.59 41.23 41.47 0.0M
2025-01-27 43.51 43.62 41.41 41.41 0.0M
2025-01-24 44.19 44.19 43.34 43.34 0.0M
2025-01-23 43.81 44.27 43.29 43.77 0.0M
2025-01-22 45.54 45.66 43.90 43.90 0.0M
2025-01-21 47.74 47.74 44.25 45.12 0.0M
2025-01-20 45.37 48.00 45.37 47.00 0.0M
2025-01-17 45.42 46.02 45.28 45.28 0.0M
2025-01-16 44.88 45.00 43.87 45.00 0.0M
2025-01-15 43.56 44.44 42.92 44.44 0.0M
2025-01-14 43.55 44.66 43.35 43.90 0.0M
2025-01-13 42.79 44.07 41.90 44.07 0.0M
2025-01-10 42.85 43.43 41.90 42.12 0.0M
2025-01-09 41.80 44.00 41.64 43.60 0.0M
2025-01-08 42.51 42.76 41.76 41.98 0.0M
2025-01-07 41.44 42.18 41.17 42.18 0.0M
2025-01-06 41.67 41.69 40.81 41.66 0.0M
2025-01-03 40.52 41.28 40.46 41.28 0.0M
2025-01-02 39.35 40.67 39.35 40.63 0.0M