Bilfinger SE

GBFG
🏛️ ドイツ →
92.80
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
08:10 92.25 92.25 92.25 92.25 0.1K
08:50 92.60 92.60 92.60 92.60 0.1K
08:55 92.80 92.80 92.40 92.40 0.0K
09:15 92.95 92.95 92.95 92.95 0.1K
09:20 93.05 93.05 93.05 93.05 0.1K
09:30 93.70 93.70 93.70 93.70 0.1K
10:00 92.95 93.10 92.95 93.10 0.1K
10:15 93.10 93.10 92.90 92.90 0.1K
10:20 92.95 92.95 92.95 92.95 0.1K
10:25 92.80 92.80 92.80 92.80 0.1K
10:30 92.80 92.95 92.80 92.95 0.3K
10:50 92.70 92.70 92.70 92.70 0.0K
11:25 92.55 92.55 92.55 92.55 0.1K
11:35 92.65 92.65 92.65 92.65 0.1K
11:40 92.50 92.50 92.50 92.50 0.0K
11:45 92.65 92.65 92.55 92.55 0.1K
11:50 92.90 92.90 92.90 92.90 0.1K
12:05 92.90 92.90 92.90 92.90 0.0K
12:20 92.90 92.90 92.90 92.90 0.0K
12:30 92.95 92.95 92.95 92.95 0.2K
13:05 92.85 92.85 92.85 92.85 0.2K
13:10 92.85 92.85 92.85 92.85 0.1K
13:15 92.95 92.95 92.95 92.95 0.0K
13:50 93.45 93.45 93.45 93.45 0.0K
13:55 93.55 93.55 93.55 93.55 0.0K
14:10 93.60 93.60 93.60 93.60 0.0K
14:15 93.75 93.75 93.75 93.75 0.1K
14:25 93.75 93.75 93.70 93.70 0.1K
14:35 93.70 93.70 93.70 93.70 0.1K
14:40 93.75 93.75 93.75 93.75 0.1K
14:50 93.70 93.75 93.70 93.75 0.0K
14:55 93.90 93.90 93.90 93.90 0.1K
15:10 93.60 93.60 93.60 93.60 0.1K
15:25 93.70 93.70 93.70 93.70 0.0K
15:35 93.65 93.65 93.65 93.65 0.0K
15:40 93.50 93.50 93.50 93.50 0.1K
15:50 93.55 93.55 93.55 93.55 0.0K
15:55 93.50 93.50 93.50 93.50 0.1K
16:30 93.20 93.20 93.20 93.20 0.1K
16:35 93.15 93.15 93.05 93.05 0.1K
16:45 93.35 93.35 93.35 93.35 0.2K
17:00 93.20 93.20 93.20 93.20 0.0K
17:20 93.20 93.20 93.20 93.20 0.0K
18:05 93.30 93.30 93.30 93.30 0.0K
18:15 93.30 93.30 93.30 93.30 0.0K
19:30 93.35 93.35 93.35 93.35 0.1K
19:35 93.45 93.45 93.45 93.45 0.1K
19:50 93.45 93.75 93.45 93.75 0.3K
20:25 93.40 93.40 93.40 93.40 0.0K
20:50 93.65 93.65 93.65 93.65 0.1K
21:05 93.65 93.65 93.65 93.65 0.1K
21:35 93.45 93.45 93.45 93.45 0.1K
21:55 93.70 93.70 93.70 93.70 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 93.95 94.40 91.70 92.80 0.0M
2025-09-26 92.45 93.90 92.10 93.70 0.0M
2025-09-25 95.20 95.35 91.10 92.40 0.0M
2025-09-24 96.90 97.65 94.40 95.20 0.0M
2025-09-23 96.95 97.50 95.45 96.80 0.0M
2025-09-22 96.25 97.15 96.15 96.95 0.0M
2025-09-19 94.90 96.70 94.45 96.40 0.0M
2025-09-18 94.20 97.35 93.15 95.00 0.0M
2025-09-17 93.55 94.90 93.40 93.85 0.0M
2025-09-16 95.35 95.60 93.05 93.60 0.0M
2025-09-15 93.75 95.85 93.25 95.20 0.0M
2025-09-12 90.90 94.15 90.80 93.70 0.0M
2025-09-11 90.75 91.95 90.30 91.25 0.0M
2025-09-10 91.90 92.70 90.25 90.80 0.0M
2025-09-09 91.95 93.10 90.75 91.80 0.0M
2025-09-08 91.40 93.30 91.40 91.90 0.0M
2025-09-05 89.70 92.65 89.55 91.65 0.0M
2025-09-04 90.00 90.00 88.65 89.60 0.0M
2025-09-03 86.20 90.50 86.20 89.90 0.0M
2025-09-02 87.65 87.80 84.80 86.35 0.0M
2025-09-01 88.55 89.35 87.60 87.65 0.0M
2025-08-29 88.35 89.75 87.20 88.60 0.0M
2025-08-28 91.20 91.20 88.60 88.60 0.0M
2025-08-27 92.05 92.30 90.00 91.35 0.0M
2025-08-26 91.70 92.30 89.70 92.20 0.0M
2025-08-25 90.90 92.60 90.65 92.00 0.0M
2025-08-22 91.50 91.50 90.60 90.85 0.0M
2025-08-21 91.55 91.60 90.65 91.40 0.0M
2025-08-20 92.90 92.90 91.10 91.70 0.0M
2025-08-19 93.50 94.70 92.05 93.10 0.0M
2025-08-18 92.95 93.85 91.35 93.60 0.0M
2025-08-15 95.55 96.00 90.20 92.05 0.0M
2025-08-14 94.45 97.05 90.00 95.30 0.0M
2025-08-13 97.65 97.95 92.90 94.45 0.0M
2025-08-12 95.30 97.95 95.30 97.75 0.0M
2025-08-11 95.25 95.60 93.20 95.05 0.0M
2025-08-08 95.10 96.70 94.95 95.15 0.0M
2025-08-07 94.70 95.70 94.15 94.95 0.0M
2025-08-06 93.05 94.60 92.00 94.30 0.0M
2025-08-05 92.60 93.90 92.40 93.10 0.0M
2025-08-04 90.85 93.30 90.85 93.30 0.0M
2025-08-01 94.55 94.55 89.50 90.80 0.0M
2025-07-31 95.10 96.95 94.45 94.95 0.0M
2025-07-30 94.50 95.40 93.85 95.00 0.0M
2025-07-29 91.15 94.75 91.15 94.25 0.0M
2025-07-28 92.70 94.00 90.95 91.00 0.0M
2025-07-25 92.00 92.95 89.85 92.50 0.0M
2025-07-24 93.95 93.95 92.30 93.10 0.0M
2025-07-23 91.75 93.90 91.55 93.90 0.0M
2025-07-22 95.15 95.25 90.70 91.80 0.0M
2025-07-21 95.15 97.25 94.80 95.55 0.0M
2025-07-18 95.95 96.60 94.75 95.15 0.0M
2025-07-17 94.45 96.00 94.20 95.95 0.0M
2025-07-16 94.35 95.30 93.40 94.05 0.0M
2025-07-15 92.70 94.75 92.30 94.35 0.0M
2025-07-14 92.50 92.95 91.35 92.70 0.0M
2025-07-11 92.70 93.75 91.50 93.20 0.0M
2025-07-10 93.65 94.10 92.10 93.15 0.0M
2025-07-09 92.80 94.50 92.45 93.80 0.0M
2025-07-08 90.95 93.45 90.55 92.90 0.0M
2025-07-07 84.15 91.40 84.05 90.80 0.1M
2025-07-04 81.15 83.95 81.00 83.95 0.0M
2025-07-03 78.75 81.50 78.35 81.20 0.0M
2025-07-02 79.15 79.25 77.45 78.40 0.0M
2025-07-01 81.50 81.95 78.25 78.85 0.0M
2025-06-30 79.90 82.00 79.80 82.00 0.0M
2025-06-27 78.55 80.00 77.60 79.60 0.0M
2025-06-26 79.20 79.50 77.75 78.70 0.0M
2025-06-25 78.10 79.10 77.60 78.65 0.0M
2025-06-24 76.70 78.45 76.20 78.25 0.0M
2025-06-23 74.50 76.60 74.50 76.50 0.0M
2025-06-20 73.95 75.75 73.95 74.60 0.0M
2025-06-19 75.15 75.35 73.30 73.35 0.0M
2025-06-18 74.15 75.55 73.90 75.00 0.0M
2025-06-17 75.00 75.55 73.70 74.20 0.0M
2025-06-16 74.80 75.85 74.55 75.05 0.0M
2025-06-13 74.80 75.25 71.60 74.70 0.0M
2025-06-12 76.90 77.25 75.20 75.30 0.0M
2025-06-11 75.95 77.15 75.60 76.95 0.0M
2025-06-10 78.55 79.15 75.50 75.50 0.0M
2025-06-09 79.30 79.40 77.75 78.70 0.0M
2025-06-06 79.70 79.75 78.55 79.10 0.0M
2025-06-05 78.70 80.10 78.55 79.40 0.0M
2025-06-04 80.00 80.00 77.85 78.80 0.0M
2025-06-03 78.90 79.85 78.15 79.85 0.0M
2025-06-02 78.25 78.95 77.25 78.85 0.0M
2025-05-30 77.75 79.25 77.45 78.40 0.0M
2025-05-29 79.25 79.95 77.45 77.65 0.0M
2025-05-28 80.05 80.70 78.00 78.60 0.0M
2025-05-27 80.00 80.60 79.35 80.10 0.0M
2025-05-26 78.65 81.10 78.05 80.65 0.0M
2025-05-23 76.95 78.60 75.30 77.65 0.0M
2025-05-22 75.00 77.00 74.65 76.80 0.0M
2025-05-21 74.95 76.50 73.55 74.60 0.0M
2025-05-20 74.15 75.25 73.15 75.00 0.0M
2025-05-19 73.10 75.15 72.75 74.50 0.0M
2025-05-16 72.15 74.40 72.05 73.30 0.0M
2025-05-15 71.75 73.15 70.35 72.30 0.0M
2025-05-14 74.65 78.25 72.85 74.15 0.0M
2025-05-13 75.35 76.25 73.95 74.95 0.0M
2025-05-12 76.95 76.95 74.10 75.00 0.0M
2025-05-09 75.85 76.75 75.75 76.05 0.0M
2025-05-08 75.20 76.35 74.50 75.90 0.0M
2025-05-07 76.25 76.60 74.55 75.00 0.0M
2025-05-06 76.65 76.95 72.95 76.25 0.0M
2025-05-05 76.75 77.00 75.25 76.80 0.0M
2025-05-02 74.85 76.30 74.15 76.25 0.0M
2025-04-30 74.25 75.00 73.45 75.00 0.0M
2025-04-29 73.05 74.30 72.80 74.15 0.0M
2025-04-28 73.10 73.25 72.45 73.00 0.0M
2025-04-25 71.55 73.50 71.45 73.05 0.0M
2025-04-24 71.75 71.75 70.35 71.65 0.0M
2025-04-23 70.60 72.45 69.80 71.40 0.0M
2025-04-22 69.65 70.65 69.30 70.60 0.0M
2025-04-17 69.40 70.05 68.55 69.85 0.0M
2025-04-16 68.55 69.50 67.65 68.85 0.0M
2025-04-15 65.45 69.40 65.35 69.20 0.0M
2025-04-14 63.30 66.00 63.15 65.35 0.0M
2025-04-11 63.30 63.80 61.50 63.05 0.0M
2025-04-10 66.00 67.40 60.65 63.00 0.0M
2025-04-09 59.65 65.00 58.95 65.00 0.0M
2025-04-08 61.05 62.85 59.50 60.00 0.0M
2025-04-07 55.90 62.00 54.10 60.40 0.1M
2025-04-04 66.80 67.10 56.20 57.60 0.1M
2025-04-03 66.00 67.50 65.10 66.80 0.0M
2025-04-02 67.00 67.40 65.40 66.90 0.0M
2025-04-01 66.10 67.80 66.10 67.00 0.0M
2025-03-31 66.90 67.20 64.80 66.40 0.0M
2025-03-28 68.80 69.30 66.90 67.10 0.0M
2025-03-27 68.90 69.70 68.30 69.00 0.0M
2025-03-26 69.70 70.50 69.00 69.10 0.0M
2025-03-25 68.90 69.80 68.00 69.80 0.0M
2025-03-24 69.40 70.20 68.10 68.90 0.0M
2025-03-21 69.30 69.50 67.20 69.30 0.0M
2025-03-20 72.30 72.40 67.80 69.40 0.0M
2025-03-19 74.00 74.70 70.80 72.50 0.0M
2025-03-18 72.10 74.80 71.10 73.90 0.1M
2025-03-17 72.70 74.90 70.20 72.00 0.1M
2025-03-14 66.90 72.20 66.90 72.20 0.1M
2025-03-13 69.30 69.30 66.10 66.70 0.0M
2025-03-12 67.50 69.90 67.20 69.60 0.0M
2025-03-11 65.70 67.50 65.50 67.30 0.0M
2025-03-10 67.70 70.90 64.00 64.80 0.1M
2025-03-07 71.60 72.00 64.80 68.00 0.1M
2025-03-06 72.60 74.20 70.20 71.10 0.1M
2025-03-05 66.60 74.10 65.10 72.20 0.2M
2025-03-04 59.40 66.50 58.30 65.00 0.1M
2025-03-03 55.70 59.50 55.70 59.50 0.1M
2025-02-28 55.80 56.30 55.10 55.60 0.0M
2025-02-27 56.80 57.00 55.90 56.00 0.0M
2025-02-26 56.00 57.00 56.00 56.80 0.0M
2025-02-25 55.20 56.40 54.60 56.10 0.0M
2025-02-24 54.20 56.30 54.10 55.60 0.0M
2025-02-21 53.70 54.40 53.30 53.50 0.0M
2025-02-20 54.60 55.30 53.80 53.90 0.0M
2025-02-19 56.00 56.60 53.80 54.70 0.0M
2025-02-18 54.90 56.30 54.70 56.30 0.0M
2025-02-17 54.00 55.20 52.80 54.80 0.0M
2025-02-14 51.80 53.90 51.70 53.80 0.0M
2025-02-13 50.90 52.70 49.90 51.90 0.0M
2025-02-12 50.30 50.80 49.60 50.80 0.0M
2025-02-11 49.25 50.30 49.25 50.20 0.0M
2025-02-10 49.05 49.65 48.95 49.30 0.0M
2025-02-07 49.20 49.40 48.85 49.00 0.0M
2025-02-06 48.65 49.50 48.35 49.35 0.0M
2025-02-05 48.55 48.55 48.05 48.20 0.0M
2025-02-04 49.10 49.20 48.40 48.50 0.0M
2025-02-03 49.15 49.20 48.30 48.75 0.0M
2025-01-31 49.15 49.95 49.05 49.95 0.0M
2025-01-30 48.10 49.15 47.65 49.05 0.0M
2025-01-29 48.95 48.95 47.80 48.00 0.0M
2025-01-28 48.55 48.85 48.15 48.70 0.0M
2025-01-27 48.45 48.80 47.95 48.55 0.0M
2025-01-24 49.25 49.60 48.00 48.75 0.0M
2025-01-23 47.80 49.30 47.65 49.25 0.0M
2025-01-22 47.20 47.95 47.20 47.75 0.0M
2025-01-21 46.80 47.30 46.55 47.25 0.0M
2025-01-20 46.35 47.25 46.35 46.85 0.0M
2025-01-17 45.90 46.75 45.90 46.15 0.0M
2025-01-16 45.90 46.15 45.35 45.95 0.0M
2025-01-15 44.65 45.90 44.65 45.90 0.0M
2025-01-14 44.95 44.95 44.50 44.75 0.0M
2025-01-13 46.10 46.10 44.50 44.95 0.0M
2025-01-10 46.40 46.65 45.75 46.05 0.0M
2025-01-09 45.55 46.35 45.20 46.35 0.0M
2025-01-08 45.80 46.05 45.20 45.95 0.0M
2025-01-07 46.65 46.95 45.65 46.10 0.0M
2025-01-06 46.20 46.95 45.80 46.95 0.0M
2025-01-03 46.25 46.30 45.45 46.00 0.0M
2025-01-02 46.15 46.50 45.55 46.35 0.0M