BASF

BASFn
🏛️ ドイツ →
42.50
最終更新: 2025-09-30
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
2021-12-30 61.68 61.73 61.34 61.67 0.1M
2021-12-29 61.75 61.90 61.37 61.56 0.2M
2021-12-28 61.52 61.92 61.30 61.80 0.3M
2021-12-27 60.80 61.61 60.57 61.61 0.2M
2021-12-23 60.01 60.93 59.97 60.84 0.2M
2021-12-22 59.98 59.98 59.25 59.95 0.3M
2021-12-21 59.91 59.99 59.23 59.83 0.2M
2021-12-20 59.30 59.55 58.04 59.55 0.5M
2021-12-17 60.08 60.84 59.84 60.00 0.2M
2021-12-16 60.14 60.89 60.03 60.21 0.3M
2021-12-15 59.89 60.00 59.07 60.00 0.2M
2021-12-14 59.69 59.99 59.34 59.80 0.2M
2021-12-13 60.60 60.60 59.50 59.78 0.3M
2021-12-10 59.80 60.35 59.46 60.00 0.2M
2021-12-09 60.45 60.58 59.53 59.97 0.3M
2021-12-08 60.95 60.99 59.68 60.28 0.4M
2021-12-07 60.90 61.58 60.50 61.28 0.4M
2021-12-06 59.10 60.09 58.63 60.09 0.3M
2021-12-03 59.73 59.84 58.22 58.58 0.3M
2021-12-02 58.90 59.72 58.45 59.50 0.3M
2021-12-01 58.52 59.67 58.20 58.20 0.5M
2021-11-30 57.59 58.27 57.06 58.07 0.6M
2021-11-29 59.00 59.21 57.64 58.50 0.9M
2021-11-26 60.90 60.90 57.80 58.50 1.5M
2021-11-25 62.21 62.30 61.15 61.85 0.3M
2021-11-24 63.30 63.30 61.62 62.20 0.2M
2021-11-23 61.56 63.61 61.31 63.01 0.4M
2021-11-22 61.85 62.13 61.25 61.98 0.3M
2021-11-19 62.98 63.16 60.88 61.70 0.5M
2021-11-18 63.10 63.19 62.54 62.83 0.3M
2021-11-17 62.91 62.97 62.30 62.75 0.3M
2021-11-16 62.45 63.32 62.08 62.82 0.2M
2021-11-15 62.93 62.94 62.03 62.27 0.3M
2021-11-12 62.43 62.79 62.13 62.63 0.2M
2021-11-11 62.09 62.59 61.74 62.59 0.3M
2021-11-10 61.67 62.11 61.55 62.02 0.3M
2021-11-09 62.16 62.28 61.55 61.57 0.3M
2021-11-08 62.59 62.59 61.66 62.41 0.4M
2021-11-05 61.75 62.30 61.34 62.20 0.3M
2021-11-04 63.00 63.12 61.54 61.94 0.5M
2021-11-03 62.26 62.93 61.89 62.72 0.3M
2021-11-02 62.98 63.06 61.52 62.20 0.7M
2021-11-01 62.64 63.49 62.50 63.12 0.3M
2021-10-29 62.48 62.50 61.83 62.30 0.4M
2021-10-28 63.87 63.87 62.31 62.85 0.4M
2021-10-27 64.10 64.37 62.75 63.47 0.6M
2021-10-26 63.57 64.05 63.00 64.00 0.3M
2021-10-25 63.05 63.56 62.51 63.52 0.2M
2021-10-22 63.19 63.29 62.69 63.05 0.2M
2021-10-21 63.44 63.46 62.71 63.30 0.2M
2021-10-20 63.83 63.83 62.89 63.57 0.3M
2021-10-19 64.12 64.40 63.63 64.00 0.2M
2021-10-18 65.20 65.20 63.83 64.26 0.3M
2021-10-15 64.80 65.26 64.50 65.02 0.2M
2021-10-14 65.21 65.49 64.57 65.33 0.2M
2021-10-13 64.49 65.19 63.96 65.06 0.2M
2021-10-12 63.80 64.67 63.28 64.40 0.1M
2021-10-11 63.88 64.40 63.33 64.16 0.1M
2021-10-08 63.23 63.83 63.02 63.69 0.1M
2021-10-07 62.76 63.67 62.28 63.32 0.2M
2021-10-06 64.03 64.23 61.88 62.73 0.4M
2021-10-05 64.61 64.80 63.79 64.33 0.2M
2021-10-04 64.80 65.33 64.08 64.70 0.2M
2021-10-01 65.03 65.39 64.12 65.14 0.2M
2021-09-30 66.07 66.47 65.41 65.50 0.2M
2021-09-29 65.10 66.06 64.85 66.00 0.2M
2021-09-28 64.84 65.91 64.51 65.10 0.2M
2021-09-27 64.78 65.13 64.23 64.79 0.2M
2021-09-24 63.90 64.00 63.17 63.65 0.2M
2021-09-23 63.96 64.33 63.44 64.04 0.2M
2021-09-22 62.79 63.80 62.52 63.80 0.2M
2021-09-21 62.00 63.31 62.00 62.70 0.2M
2021-09-20 63.00 63.00 60.20 61.92 0.8M
2021-09-17 65.58 65.63 63.10 63.60 0.5M
2021-09-16 64.95 66.00 64.90 65.45 0.1M
2021-09-15 65.59 65.74 64.74 65.00 0.1M
2021-09-14 65.78 66.26 65.40 65.50 0.2M
2021-09-13 64.59 65.82 64.51 65.78 0.2M
2021-09-10 64.79 65.06 64.44 64.45 0.2M
2021-09-09 64.75 65.00 63.76 64.65 0.3M
2021-09-08 65.31 65.65 64.64 65.15 0.2M
2021-09-07 65.21 65.76 64.94 65.35 0.1M
2021-09-06 65.19 65.55 64.68 65.52 0.2M
2021-09-03 65.04 65.32 64.53 64.80 0.1M
2021-09-02 64.66 65.22 64.52 65.04 0.2M
2021-09-01 65.90 66.17 64.46 64.88 0.4M
2021-08-31 66.98 67.21 65.35 65.60 0.3M
2021-08-30 66.88 67.29 66.71 66.88 0.2M
2021-08-27 66.00 66.66 65.65 66.61 0.1M
2021-08-26 66.34 66.34 65.65 65.81 0.1M
2021-08-25 66.59 66.89 66.10 66.49 0.1M
2021-08-24 65.34 66.75 65.34 66.50 0.2M
2021-08-23 65.80 65.80 64.84 65.30 0.3M
2021-08-20 65.45 65.89 64.15 64.80 0.5M
2021-08-19 67.65 67.70 65.17 65.70 0.6M
2021-08-18 67.84 68.19 67.53 67.91 0.1M
2021-08-17 68.09 68.10 67.52 67.85 0.1M
2021-08-16 68.90 68.99 68.00 68.48 0.2M
2021-08-13 68.73 69.51 68.66 68.95 0.2M
2021-08-12 68.14 69.12 67.91 68.90 0.2M
2021-08-11 67.56 68.14 67.42 68.14 0.2M
2021-08-10 67.11 67.57 66.97 67.42 0.1M
2021-08-09 67.17 67.54 66.91 67.20 0.1M
2021-08-06 66.89 67.43 66.78 67.23 0.1M
2021-08-05 66.60 67.09 66.20 66.80 0.2M
2021-08-04 66.74 67.01 66.31 66.58 0.1M
2021-08-03 66.20 66.89 65.84 66.74 0.2M
2021-08-02 66.89 67.50 66.10 66.30 0.2M
2021-07-30 66.64 66.88 66.00 66.56 0.2M
2021-07-29 66.86 67.36 66.60 66.90 0.2M
2021-07-28 67.11 67.89 65.81 66.44 0.3M
2021-07-27 67.12 67.50 66.71 66.94 0.1M
2021-07-26 66.89 67.63 66.63 67.30 0.1M
2021-07-23 66.88 67.29 66.70 67.01 0.1M
2021-07-22 66.79 67.40 66.40 66.80 0.1M
2021-07-21 65.57 66.95 65.48 66.75 0.1M
2021-07-20 64.85 65.96 64.60 65.74 0.2M
2021-07-19 66.67 66.75 64.12 64.86 0.4M
2021-07-16 67.60 67.89 66.57 67.02 0.1M
2021-07-15 67.90 68.05 67.29 67.63 0.1M
2021-07-14 67.95 68.47 67.46 67.91 0.1M
2021-07-13 68.00 68.59 67.76 68.15 0.2M
2021-07-12 68.49 68.79 67.18 67.55 0.2M
2021-07-09 65.86 68.70 65.58 68.00 0.3M
2021-07-08 66.40 66.43 64.94 65.70 0.2M
2021-07-07 66.18 66.75 66.07 66.63 0.1M
2021-07-06 67.70 67.70 65.75 66.18 0.2M
2021-07-05 67.40 67.75 66.98 67.71 0.1M
2021-07-02 67.40 68.18 67.05 67.30 0.1M
2021-07-01 66.87 67.69 66.66 67.40 0.2M
2021-06-30 66.98 67.03 65.75 66.81 0.2M
2021-06-29 65.39 67.46 65.31 67.35 0.3M
2021-06-28 66.25 66.25 65.12 65.46 0.2M
2021-06-25 65.99 66.34 65.55 66.18 0.1M
2021-06-24 65.53 66.10 65.43 66.01 0.1M
2021-06-23 66.15 66.40 65.29 65.36 0.2M
2021-06-22 65.98 66.32 65.35 65.85 0.5M
2021-06-21 64.27 66.08 63.86 66.08 0.3M
2021-06-18 66.11 66.36 64.34 64.65 0.4M
2021-06-17 66.29 66.71 65.76 66.41 0.2M
2021-06-16 67.12 67.24 66.19 66.36 0.2M
2021-06-15 67.45 67.65 66.82 67.11 0.1M
2021-06-14 67.82 67.98 67.19 67.44 0.1M
2021-06-11 67.37 67.78 66.81 67.70 0.1M
2021-06-10 67.57 67.84 66.49 67.33 0.1M
2021-06-09 68.19 68.50 67.16 67.61 0.1M
2021-06-08 68.55 68.70 67.71 68.09 0.1M
2021-06-07 68.79 69.24 68.30 68.58 0.1M
2021-06-04 68.21 68.73 68.18 68.62 0.1M
2021-06-03 68.20 68.46 67.30 68.19 0.1M
2021-06-02 67.99 68.48 67.80 68.09 0.1M
2021-06-01 67.15 68.34 67.00 67.99 0.1M
2021-05-31 67.30 67.30 66.54 67.19 0.1M
2021-05-28 66.67 67.59 66.49 67.30 0.1M
2021-05-27 66.74 67.38 66.41 66.90 0.2M
2021-05-26 67.33 67.36 66.29 66.86 0.2M
2021-05-25 68.29 68.45 67.07 67.25 0.2M
2021-05-24 67.99 68.34 67.91 68.34 0.0M
2021-05-21 67.77 68.07 67.24 67.71 0.1M
2021-05-20 67.65 67.78 66.40 67.77 0.2M
2021-05-19 68.58 68.69 66.52 67.45 0.2M
2021-05-18 69.38 69.82 68.70 68.93 0.1M
2021-05-17 69.41 69.55 68.71 69.23 0.1M
2021-05-14 69.30 69.49 68.80 69.30 0.1M
2021-05-13 68.61 69.14 67.22 69.00 0.1M
2021-05-12 68.85 69.69 68.18 68.71 0.1M
2021-05-11 69.70 70.14 68.64 69.60 0.2M
2021-05-10 70.31 71.00 70.10 70.35 0.2M
2021-05-07 70.53 70.80 69.85 70.39 0.2M
2021-05-06 69.42 70.46 69.13 70.46 0.3M
2021-05-05 67.44 69.50 67.36 69.20 0.3M
2021-05-04 66.90 68.75 66.67 67.36 0.4M
2021-05-03 67.69 67.78 66.39 67.00 0.4M
2021-04-30 67.68 68.98 67.06 67.50 0.6M
2021-04-29 72.03 72.30 69.49 70.65 0.7M
2021-04-28 71.34 71.84 71.00 71.49 0.4M
2021-04-27 71.56 71.80 70.65 71.45 0.3M
2021-04-26 70.73 71.67 70.60 71.47 0.3M
2021-04-23 70.29 70.65 69.38 70.45 0.3M
2021-04-22 71.79 71.79 70.11 70.34 0.3M
2021-04-21 71.02 71.80 70.47 71.65 0.3M
2021-04-20 72.10 72.10 70.74 71.47 0.3M
2021-04-19 72.79 72.88 71.65 72.18 0.3M
2021-04-16 71.39 72.70 71.11 72.61 0.3M
2021-04-15 71.00 71.79 70.86 71.60 0.2M
2021-04-14 71.41 72.02 70.16 70.86 0.3M
2021-04-13 71.20 71.92 71.08 71.41 0.2M
2021-04-12 71.70 71.90 70.75 71.41 0.3M
2021-04-09 71.58 71.75 70.97 71.70 0.2M
2021-04-08 72.60 72.79 71.10 71.58 0.3M
2021-04-07 72.22 72.86 72.08 72.36 0.2M
2021-04-06 71.90 72.76 71.71 72.22 0.3M
2021-04-01 70.99 71.99 70.55 71.70 0.1M
2021-03-31 71.50 72.33 70.71 71.04 0.1M
2021-03-30 70.49 72.16 70.01 71.61 0.2M
2021-03-29 69.96 70.50 69.49 70.30 0.2M
2021-03-26 70.79 71.14 69.59 70.08 0.2M
2021-03-25 70.00 70.64 68.79 70.42 0.1M
2021-03-24 68.69 70.04 68.25 69.95 0.1M
2021-03-23 69.51 69.58 68.53 68.85 0.2M
2021-03-22 70.15 70.48 69.14 70.05 0.3M
2021-03-19 71.90 72.20 69.88 70.40 0.3M
2021-03-18 71.29 72.58 70.98 71.79 0.2M
2021-03-17 70.05 71.30 69.88 71.30 0.2M
2021-03-16 70.98 71.09 70.06 70.19 0.2M
2021-03-15 72.69 72.83 70.07 70.91 0.3M
2021-03-12 72.17 72.70 71.81 72.70 0.2M
2021-03-11 72.64 72.72 71.78 72.17 0.1M
2021-03-10 71.61 72.69 71.51 72.35 0.2M
2021-03-09 72.71 72.79 71.60 72.14 0.3M
2021-03-08 71.40 72.83 70.85 72.81 0.3M
2021-03-05 70.70 71.75 70.54 71.60 0.2M
2021-03-04 70.68 71.49 70.11 70.50 0.2M
2021-03-03 70.49 71.60 70.39 71.15 0.3M
2021-03-02 68.87 70.39 68.35 70.34 0.3M
2021-03-01 68.28 69.30 68.18 69.24 0.2M
2021-02-26 67.16 68.48 65.71 67.74 0.2M
2021-02-25 69.49 69.49 67.70 67.95 0.2M
2021-02-24 68.01 69.43 67.95 69.41 0.1M
2021-02-23 69.00 69.61 67.39 68.45 0.3M
2021-02-22 67.93 69.11 67.20 68.99 0.3M
2021-02-19 67.10 68.28 66.99 67.96 0.2M
2021-02-18 67.21 67.73 66.77 66.96 0.1M
2021-02-17 67.59 67.98 67.01 67.39 0.1M
2021-02-16 67.59 67.97 67.10 67.41 0.1M
2021-02-15 67.14 67.66 67.00 67.64 0.1M
2021-02-12 66.70 67.13 65.90 66.90 0.1M
2021-02-11 67.10 67.51 66.18 66.75 0.1M
2021-02-10 67.50 67.84 66.60 66.80 0.1M
2021-02-09 67.19 67.49 66.64 67.19 0.1M
2021-02-08 67.16 67.93 67.00 67.60 0.2M
2021-02-05 66.61 67.00 66.10 66.99 0.1M
2021-02-04 66.20 66.67 65.85 66.42 0.1M
2021-02-03 65.90 66.39 65.60 66.27 0.1M
2021-02-02 65.35 65.91 65.10 65.70 0.1M
2021-02-01 64.45 65.30 64.16 65.11 0.1M
2021-01-29 63.80 64.76 63.00 63.80 0.1M
2021-01-28 63.42 64.97 62.58 64.70 0.2M
2021-01-27 65.20 65.32 62.63 63.27 0.2M
2021-01-26 64.10 65.87 64.10 65.20 0.1M
2021-01-25 66.80 66.93 64.05 65.23 0.3M
2021-01-22 67.15 67.15 65.84 66.56 0.1M
2021-01-21 67.64 68.08 67.01 67.40 0.2M
2021-01-20 66.95 68.15 66.75 67.80 0.2M
2021-01-19 67.86 68.11 66.45 66.66 0.2M
2021-01-18 66.80 67.79 66.66 67.48 0.1M
2021-01-15 67.51 68.00 66.11 66.90 0.2M
2021-01-14 68.20 68.40 67.72 67.80 0.1M
2021-01-13 67.99 68.70 67.62 68.15 0.1M
2021-01-12 67.90 68.80 67.35 68.00 0.2M
2021-01-11 67.60 68.17 66.63 67.40 0.2M
2021-01-08 68.60 69.20 68.02 68.55 0.2M
2021-01-07 67.56 68.50 67.27 68.10 0.2M
2021-01-06 64.95 67.69 64.72 67.24 0.4M
2021-01-05 64.80 65.40 63.27 64.77 0.2M
2021-01-04 64.99 66.05 63.40 64.50 0.3M