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
2023-12-29 48.52 48.83 48.52 48.77 0.1M
2023-12-28 48.69 48.95 48.51 48.53 0.1M
2023-12-27 48.50 48.79 48.50 48.60 0.2M
2023-12-22 48.48 48.60 48.16 48.41 0.2M
2023-12-21 48.08 49.82 48.07 48.51 0.3M
2023-12-20 48.47 48.88 48.06 48.06 0.2M
2023-12-19 48.15 48.71 48.13 48.48 0.2M
2023-12-18 48.00 48.98 47.86 48.36 0.2M
2023-12-15 48.07 48.80 48.00 48.16 0.3M
2023-12-14 47.95 49.07 47.81 47.90 0.5M
2023-12-13 46.36 47.90 46.32 47.90 0.7M
2023-12-12 45.37 46.00 45.37 45.66 0.2M
2023-12-11 45.11 45.49 44.62 45.30 0.3M
2023-12-08 44.86 45.49 44.81 45.21 0.2M
2023-12-07 44.26 45.66 44.26 45.01 0.3M
2023-12-06 43.63 44.50 43.55 44.26 0.2M
2023-12-05 43.45 43.70 43.10 43.70 0.2M
2023-12-04 43.44 43.74 43.17 43.43 0.2M
2023-12-01 42.90 43.35 42.63 43.16 0.2M
2023-11-30 43.10 43.18 42.30 42.83 0.2M
2023-11-29 42.68 43.20 42.65 43.09 0.2M
2023-11-28 43.13 43.27 42.50 42.69 0.2M
2023-11-27 43.89 44.09 43.02 43.10 0.2M
2023-11-24 44.60 44.84 44.25 44.50 0.2M
2023-11-23 43.55 44.60 43.51 44.20 0.1M
2023-11-22 43.75 44.15 43.46 43.56 0.2M
2023-11-21 44.10 44.40 43.55 43.80 0.1M
2023-11-20 44.25 44.60 44.02 44.02 0.2M
2023-11-17 43.95 44.60 43.81 44.35 0.1M
2023-11-16 44.50 44.60 43.84 44.02 0.3M
2023-11-15 44.85 45.30 44.70 45.02 0.2M
2023-11-14 44.09 44.90 43.55 44.84 0.2M
2023-11-13 43.82 44.25 43.73 44.05 0.1M
2023-11-10 44.48 44.76 43.15 43.90 0.2M
2023-11-09 43.51 45.37 43.51 44.50 0.3M
2023-11-08 43.30 43.65 42.73 43.65 0.1M
2023-11-07 43.08 43.65 42.92 43.57 0.1M
2023-11-06 44.05 44.05 42.79 43.14 0.2M
2023-11-03 43.80 44.34 43.61 43.82 0.2M
2023-11-02 42.75 43.94 42.56 43.80 0.3M
2023-11-01 43.74 43.80 42.07 42.50 0.2M
2023-10-31 41.70 43.80 41.50 43.68 0.4M
2023-10-30 41.70 42.00 41.50 41.99 0.2M
2023-10-27 41.30 41.85 41.04 41.19 0.1M
2023-10-26 40.35 41.41 40.27 41.04 0.2M
2023-10-25 40.95 41.10 40.27 40.47 0.2M
2023-10-24 40.99 41.11 40.60 41.11 0.2M
2023-10-23 40.86 41.25 40.39 40.93 0.3M
2023-10-20 41.12 41.32 40.87 41.08 0.2M
2023-10-19 41.60 41.99 41.20 41.30 0.2M
2023-10-18 42.41 42.60 41.71 41.91 0.1M
2023-10-17 42.50 42.69 41.78 42.37 0.1M
2023-10-16 42.10 42.78 42.01 42.55 0.1M
2023-10-13 42.10 42.48 41.90 41.90 0.1M
2023-10-12 42.69 42.96 41.93 42.17 0.1M
2023-10-11 42.30 42.64 41.90 42.63 0.2M
2023-10-10 41.23 42.41 41.08 42.28 0.2M
2023-10-09 41.58 41.60 40.52 41.22 0.4M
2023-10-06 41.60 42.02 41.33 42.00 0.2M
2023-10-05 42.17 42.18 41.21 41.60 0.2M
2023-10-04 41.64 42.45 41.30 42.20 0.3M
2023-10-03 41.70 42.13 41.44 41.93 0.1M
2023-10-02 43.30 43.40 41.76 41.79 0.3M
2023-09-29 42.85 43.40 42.52 42.70 0.2M
2023-09-28 42.45 42.85 41.59 42.85 0.2M
2023-09-27 42.17 42.50 41.91 42.32 0.3M
2023-09-26 42.70 42.70 42.01 42.01 0.2M
2023-09-25 43.01 43.23 42.37 42.90 0.2M
2023-09-22 43.40 43.48 42.79 43.19 0.2M
2023-09-21 45.13 45.30 42.89 43.45 0.4M
2023-09-20 45.21 45.73 45.05 45.50 0.1M
2023-09-19 45.22 45.52 45.03 45.30 0.1M
2023-09-18 46.06 46.22 45.20 45.38 0.2M
2023-09-15 45.42 46.25 45.40 45.95 0.2M
2023-09-14 44.51 45.53 43.98 45.53 0.2M
2023-09-13 44.10 44.93 44.03 44.25 0.1M
2023-09-12 45.04 45.12 44.18 44.47 0.2M
2023-09-11 44.65 45.10 44.61 45.10 0.2M
2023-09-08 45.34 45.45 43.75 44.45 0.3M
2023-09-07 45.59 45.78 44.50 45.40 0.2M
2023-09-06 45.84 46.39 45.24 45.69 0.1M
2023-09-05 46.51 46.51 45.75 45.94 0.1M
2023-09-04 47.00 47.20 46.53 46.68 0.1M
2023-09-01 46.93 47.43 46.76 46.90 0.1M
2023-08-31 46.26 46.97 46.24 46.76 0.1M
2023-08-30 45.99 46.41 45.61 46.27 0.1M
2023-08-29 45.41 46.60 45.38 46.12 0.2M
2023-08-28 45.35 45.48 45.01 45.42 0.1M
2023-08-25 45.01 45.41 44.95 45.24 0.1M
2023-08-24 45.68 45.90 45.00 45.01 0.1M
2023-08-23 46.01 46.15 45.39 45.68 0.1M
2023-08-22 45.85 46.73 45.71 45.94 0.2M
2023-08-21 45.62 45.95 45.46 45.66 0.1M
2023-08-18 45.50 45.85 45.12 45.73 0.2M
2023-08-17 45.42 45.88 45.42 45.50 0.1M
2023-08-16 45.45 45.94 45.24 45.73 0.1M
2023-08-15 46.48 46.66 45.51 45.51 0.2M
2023-08-14 46.61 46.91 46.12 46.26 0.1M
2023-08-11 47.34 47.37 46.71 46.90 0.2M
2023-08-10 46.85 47.55 46.70 47.14 0.2M
2023-08-09 46.63 47.25 46.51 46.74 0.1M
2023-08-08 47.05 47.05 46.15 46.54 0.2M
2023-08-07 46.91 47.21 46.69 47.10 0.1M
2023-08-04 47.36 47.48 46.46 46.86 0.1M
2023-08-03 47.55 47.95 46.77 47.25 0.2M
2023-08-02 48.30 48.30 47.53 47.55 0.2M
2023-08-01 48.77 49.03 48.41 48.51 0.2M
2023-07-31 49.05 49.45 48.70 48.75 0.3M
2023-07-28 47.69 49.50 47.36 49.09 1.0M
2023-07-27 47.26 47.95 47.26 47.70 0.2M
2023-07-26 47.68 47.88 47.03 47.27 0.1M
2023-07-25 47.19 47.76 47.16 47.43 0.1M
2023-07-24 47.30 47.45 46.95 47.21 0.2M
2023-07-21 47.55 47.91 47.30 47.40 0.2M
2023-07-20 46.92 47.81 46.91 47.30 0.3M
2023-07-19 46.45 47.20 46.41 47.00 0.3M
2023-07-18 45.25 46.75 45.10 46.55 0.3M
2023-07-17 45.30 45.36 44.90 45.28 0.2M
2023-07-14 46.22 46.55 45.28 45.46 0.3M
2023-07-13 44.66 47.10 44.66 46.40 0.6M
2023-07-12 45.70 47.07 44.63 44.66 0.7M
2023-07-11 45.25 45.75 44.85 45.61 0.1M
2023-07-10 44.90 45.80 44.79 44.90 0.2M
2023-07-07 43.13 45.35 42.90 45.12 0.4M
2023-07-06 43.85 44.05 42.88 43.20 0.2M
2023-07-05 44.52 44.66 43.86 43.88 0.2M
2023-07-04 44.83 44.98 44.41 44.98 0.1M
2023-07-03 44.80 45.25 44.59 44.81 0.2M
2023-06-30 44.16 44.63 43.98 44.57 0.2M
2023-06-29 44.24 44.30 43.73 44.20 0.2M
2023-06-28 43.37 44.30 43.01 44.27 0.3M
2023-06-27 43.00 43.56 42.74 43.33 0.2M
2023-06-26 42.42 43.09 42.21 43.00 0.2M
2023-06-23 42.40 42.52 41.94 42.49 0.3M
2023-06-22 42.46 43.22 42.15 42.60 0.3M
2023-06-21 42.77 42.91 41.95 42.62 0.5M
2023-06-20 43.58 43.94 42.37 42.89 0.7M
2023-06-19 45.38 45.50 43.65 43.65 0.8M
2023-06-16 46.40 46.90 45.25 45.72 0.3M
2023-06-15 46.66 46.77 45.82 46.50 0.3M
2023-06-14 46.70 47.24 46.41 46.84 0.2M
2023-06-13 46.55 46.85 46.02 46.69 0.2M
2023-06-12 46.05 46.58 45.93 46.22 0.2M
2023-06-09 46.91 47.05 45.65 46.07 0.3M
2023-06-08 46.39 47.47 46.28 47.07 0.2M
2023-06-07 46.74 46.80 46.29 46.32 0.2M
2023-06-06 46.51 46.82 46.31 46.65 0.1M
2023-06-05 46.70 47.15 46.34 46.50 0.2M
2023-06-02 45.11 47.12 45.04 46.81 0.3M
2023-06-01 44.90 45.19 44.42 45.00 0.3M
2023-05-31 45.95 45.95 44.47 44.63 0.4M
2023-05-30 46.76 46.89 45.89 46.14 0.2M
2023-05-29 46.90 47.22 46.54 46.70 0.1M
2023-05-26 46.06 47.00 45.88 47.00 0.1M
2023-05-25 46.36 46.51 45.50 46.15 0.5M
2023-05-24 47.07 47.20 46.16 46.45 0.2M
2023-05-23 47.33 47.61 47.08 47.30 0.2M
2023-05-22 47.75 47.75 47.17 47.28 0.2M
2023-05-19 47.57 48.10 47.51 47.64 0.3M
2023-05-18 47.01 47.78 46.92 47.49 0.1M
2023-05-17 47.00 47.28 46.69 47.03 0.1M
2023-05-16 47.73 47.77 46.90 46.90 0.1M
2023-05-15 47.21 47.87 47.16 47.73 0.2M
2023-05-12 47.34 47.34 46.79 47.07 0.1M
2023-05-11 47.30 47.59 46.80 47.05 0.1M
2023-05-10 46.75 47.77 46.66 47.30 0.2M
2023-05-09 46.98 47.00 46.42 46.82 0.2M
2023-05-08 47.48 47.53 46.67 46.98 0.2M
2023-05-05 46.00 48.45 45.86 47.54 0.4M
2023-05-04 46.40 46.44 45.52 45.94 0.2M
2023-05-03 45.44 46.44 45.26 46.33 0.3M
2023-05-02 46.95 47.45 45.17 45.40 0.5M
2023-04-28 45.00 47.39 44.90 46.93 0.8M
2023-04-27 50.18 50.18 47.90 48.11 0.8M
2023-04-26 50.09 50.30 49.38 50.19 0.5M
2023-04-25 50.19 50.39 49.70 50.05 0.4M
2023-04-24 49.90 50.39 49.35 50.38 0.4M
2023-04-21 50.78 50.82 49.24 49.95 0.4M
2023-04-20 50.84 50.93 50.27 50.55 0.2M
2023-04-19 50.50 50.93 50.28 50.93 0.2M
2023-04-18 50.16 50.73 50.11 50.61 0.3M
2023-04-17 50.00 50.34 49.71 50.22 0.4M
2023-04-14 49.20 49.82 48.95 49.56 0.3M
2023-04-13 49.50 50.29 48.54 49.12 0.5M
2023-04-12 49.28 49.70 48.02 49.41 0.5M
2023-04-11 48.95 49.50 48.71 49.39 0.3M
2023-04-06 48.38 48.90 48.33 48.59 0.2M
2023-04-05 49.10 49.30 48.17 48.54 0.2M
2023-04-04 49.00 49.99 48.80 49.08 0.4M
2023-04-03 48.50 49.09 48.20 49.08 0.3M
2023-03-31 48.10 48.50 47.90 48.50 0.2M
2023-03-30 47.50 48.25 47.45 48.10 0.2M
2023-03-29 46.69 47.50 46.37 47.48 0.2M
2023-03-28 46.32 46.60 45.92 46.42 0.2M
2023-03-27 46.48 46.66 45.32 46.10 0.3M
2023-03-24 46.30 46.37 45.04 46.31 0.2M
2023-03-23 46.37 46.65 45.51 46.20 0.2M
2023-03-22 46.65 47.00 46.19 46.37 0.3M
2023-03-21 45.60 46.50 45.60 46.50 0.2M
2023-03-20 44.45 45.95 44.10 45.85 0.4M
2023-03-17 45.55 46.00 44.49 44.82 0.4M
2023-03-16 45.45 45.71 44.31 45.50 0.4M
2023-03-15 46.59 46.59 44.51 45.30 0.5M
2023-03-14 45.75 46.55 45.57 46.44 0.4M
2023-03-13 47.66 47.70 45.60 46.10 0.7M
2023-03-10 47.57 47.91 47.10 47.15 0.4M
2023-03-09 48.50 48.50 47.60 47.60 0.2M
2023-03-08 47.96 48.50 47.44 48.41 0.3M
2023-03-07 48.35 48.40 47.86 48.03 0.3M
2023-03-06 49.30 49.42 48.17 48.35 0.4M
2023-03-03 48.52 49.27 48.31 49.18 0.2M
2023-03-02 48.30 48.58 47.45 48.58 0.3M
2023-03-01 48.70 49.30 48.30 48.60 0.4M
2023-02-28 48.05 48.68 47.57 48.60 0.3M
2023-02-27 48.45 49.00 47.81 48.08 0.8M
2023-02-24 51.49 52.00 48.13 48.42 1.9M
2023-02-23 52.45 52.75 51.90 52.20 0.2M
2023-02-22 52.31 52.50 51.42 52.30 0.2M
2023-02-21 53.09 53.28 52.04 52.21 0.2M
2023-02-20 52.32 53.38 52.30 53.14 0.2M
2023-02-17 51.80 52.34 51.40 52.30 0.1M
2023-02-16 51.87 52.49 51.70 52.20 0.2M
2023-02-15 51.08 51.88 51.08 51.73 0.2M
2023-02-14 51.70 51.86 51.05 51.48 0.2M
2023-02-13 51.38 52.00 51.16 52.00 0.2M
2023-02-10 52.56 52.76 51.25 51.68 0.3M
2023-02-09 52.96 53.44 52.52 52.71 0.3M
2023-02-08 53.30 53.60 52.67 52.80 0.2M
2023-02-07 53.09 53.25 52.64 53.25 0.1M
2023-02-06 53.57 53.75 52.82 53.03 0.3M
2023-02-03 53.80 54.03 53.17 53.87 0.2M
2023-02-02 53.14 53.90 52.84 53.70 0.4M
2023-02-01 52.47 53.21 52.24 53.00 0.2M
2023-01-31 52.59 52.63 52.18 52.60 0.1M
2023-01-30 52.63 52.77 52.20 52.75 0.2M
2023-01-27 52.75 52.91 52.45 52.65 0.2M
2023-01-26 53.10 53.19 52.03 52.70 0.2M
2023-01-25 52.88 53.15 52.47 52.99 0.2M
2023-01-24 52.73 53.06 52.40 53.03 0.2M
2023-01-23 52.56 52.80 52.25 52.70 0.2M
2023-01-20 51.89 52.61 51.81 52.30 0.3M
2023-01-19 52.45 52.96 51.81 52.55 0.4M
2023-01-18 49.90 53.30 49.70 52.53 0.8M
2023-01-17 52.70 53.33 50.76 50.76 0.7M
2023-01-16 52.60 53.21 51.84 52.96 0.5M
2023-01-13 53.30 53.36 52.70 52.78 0.3M
2023-01-12 52.39 53.32 52.12 53.18 0.4M
2023-01-11 51.88 52.42 51.44 52.25 0.3M
2023-01-10 52.50 52.70 51.29 51.92 0.3M
2023-01-09 52.99 53.16 52.26 52.48 0.4M
2023-01-06 51.70 52.79 51.51 52.70 0.4M
2023-01-05 50.90 52.14 50.82 51.50 0.4M
2023-01-04 49.09 50.99 49.00 50.89 0.4M
2023-01-03 47.90 49.35 47.73 49.09 0.3M
2023-01-02 46.50 48.27 46.41 48.15 0.2M