Bayer

BAYGn
🏛️ ドイツ →
28.17
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 33.70 33.84 33.33 33.66 0.2M
2023-12-28 33.65 33.90 33.43 33.66 0.3M
2023-12-27 33.02 33.64 33.01 33.41 0.6M
2023-12-22 32.68 32.88 32.50 32.66 0.3M
2023-12-21 32.52 32.75 32.35 32.70 0.3M
2023-12-20 32.28 32.79 32.13 32.45 0.4M
2023-12-19 31.71 32.45 31.24 32.30 0.6M
2023-12-18 32.20 32.36 31.82 32.17 0.4M
2023-12-15 32.00 32.38 31.80 32.12 0.5M
2023-12-14 31.41 32.16 31.24 31.82 0.6M
2023-12-13 31.38 31.47 30.84 31.41 0.5M
2023-12-12 31.66 31.70 31.15 31.33 0.3M
2023-12-11 32.00 32.05 31.41 31.57 0.5M
2023-12-08 31.90 31.98 31.51 31.93 0.4M
2023-12-07 32.43 32.44 31.70 31.94 0.5M
2023-12-06 31.79 32.58 31.65 32.43 0.7M
2023-12-05 30.94 31.92 30.46 31.89 0.6M
2023-12-04 31.27 31.40 30.71 30.89 0.5M
2023-12-01 31.58 31.75 30.83 31.14 0.6M
2023-11-30 30.83 31.55 30.38 31.55 0.7M
2023-11-29 30.60 31.03 30.23 30.58 0.7M
2023-11-28 31.39 31.52 30.44 30.55 1.0M
2023-11-27 32.80 32.85 31.42 31.57 1.1M
2023-11-24 33.15 33.15 32.50 32.79 0.7M
2023-11-23 32.90 33.13 32.35 33.10 0.8M
2023-11-22 34.14 34.25 32.67 32.90 1.7M
2023-11-21 34.50 34.66 33.78 33.99 2.3M
2023-11-20 39.49 39.49 32.70 34.26 7.8M
2023-11-17 41.00 41.76 40.64 41.70 0.3M
2023-11-16 41.18 41.25 40.34 40.88 0.3M
2023-11-15 40.88 41.21 40.53 41.18 0.2M
2023-11-14 40.21 40.90 39.58 40.62 0.3M
2023-11-13 40.58 40.58 39.84 40.25 0.3M
2023-11-10 41.75 41.80 40.08 40.53 0.3M
2023-11-09 41.49 42.14 41.35 41.73 0.2M
2023-11-08 41.50 42.35 40.14 41.49 0.3M
2023-11-07 42.07 42.09 41.52 41.85 0.1M
2023-11-06 42.30 42.30 41.93 42.15 0.1M
2023-11-03 41.49 42.35 41.26 42.28 0.1M
2023-11-02 40.40 41.71 40.28 41.50 0.2M
2023-11-01 40.49 40.89 40.09 40.44 0.2M
2023-10-31 40.79 41.00 40.52 40.95 0.1M
2023-10-30 40.51 40.97 40.31 40.97 0.1M
2023-10-27 40.92 41.20 40.40 40.55 0.1M
2023-10-26 40.65 40.92 40.27 40.92 0.1M
2023-10-25 41.30 41.45 40.51 40.75 0.1M
2023-10-24 40.95 41.52 40.88 41.40 0.1M
2023-10-23 41.65 41.75 40.28 40.85 0.2M
2023-10-20 41.91 42.18 41.34 41.54 0.2M
2023-10-19 42.27 42.50 41.86 42.13 0.1M
2023-10-18 43.41 43.41 42.48 42.49 0.1M
2023-10-17 43.53 43.70 42.19 43.37 0.1M
2023-10-16 43.49 43.75 43.33 43.75 0.1M
2023-10-13 44.30 44.34 43.50 43.50 0.1M
2023-10-12 45.18 45.25 44.16 44.16 0.1M
2023-10-11 44.76 45.46 44.68 44.98 0.1M
2023-10-10 44.03 44.88 43.70 44.88 0.1M
2023-10-09 44.00 44.05 43.29 43.79 0.1M
2023-10-06 43.96 44.33 43.60 44.29 0.1M
2023-10-05 44.60 44.60 43.64 43.96 0.1M
2023-10-04 43.80 44.70 43.56 44.60 0.1M
2023-10-03 44.81 44.90 43.80 44.00 0.1M
2023-10-02 45.65 45.77 44.72 45.00 0.1M
2023-09-29 45.49 45.79 45.39 45.58 0.1M
2023-09-28 46.00 46.06 44.98 45.35 0.2M
2023-09-27 45.76 46.00 45.54 45.86 0.1M
2023-09-26 46.33 46.35 45.57 45.68 0.2M
2023-09-25 47.74 47.75 45.84 46.38 0.3M
2023-09-22 47.74 48.04 47.43 47.54 0.1M
2023-09-21 48.76 49.00 47.27 47.60 0.2M
2023-09-20 49.00 49.32 48.80 49.08 0.1M
2023-09-19 48.67 49.05 48.37 49.05 0.1M
2023-09-18 49.60 49.60 48.56 48.67 0.1M
2023-09-15 49.30 49.85 49.13 49.51 0.1M
2023-09-14 48.58 49.20 47.90 49.02 0.2M
2023-09-13 50.00 50.16 48.35 48.50 0.3M
2023-09-12 51.20 51.43 50.60 50.83 0.1M
2023-09-11 50.23 51.30 50.21 51.24 0.1M
2023-09-08 50.27 50.42 49.86 50.21 0.1M
2023-09-07 50.00 50.44 50.00 50.15 0.1M
2023-09-06 50.61 50.61 50.01 50.25 0.1M
2023-09-05 50.59 50.84 50.34 50.72 0.0M
2023-09-04 50.91 51.23 50.51 50.60 0.0M
2023-09-01 50.64 51.07 50.50 50.74 0.1M
2023-08-31 50.41 50.96 50.30 50.44 0.1M
2023-08-30 50.65 50.80 50.40 50.40 0.0M
2023-08-29 50.55 50.85 50.40 50.69 0.0M
2023-08-28 50.30 50.63 49.99 50.49 0.1M
2023-08-25 49.89 50.30 49.70 50.18 0.1M
2023-08-24 50.41 50.86 49.70 49.76 0.1M
2023-08-23 50.44 50.52 50.13 50.39 0.0M
2023-08-22 50.33 50.56 50.09 50.30 0.1M
2023-08-21 50.29 50.54 50.03 50.21 0.1M
2023-08-18 51.19 51.32 50.05 50.46 0.1M
2023-08-17 50.50 51.39 50.31 51.22 0.1M
2023-08-16 51.26 51.63 50.54 50.75 0.1M
2023-08-15 52.75 52.79 51.65 51.70 0.1M
2023-08-14 52.39 52.91 52.26 52.82 0.0M
2023-08-11 52.45 52.77 52.02 52.44 0.1M
2023-08-10 52.29 52.99 52.23 52.41 0.1M
2023-08-09 52.49 52.71 51.66 52.18 0.1M
2023-08-08 51.90 53.30 51.18 52.10 0.2M
2023-08-07 51.61 52.55 51.43 52.32 0.1M
2023-08-04 51.87 51.94 51.15 51.38 0.1M
2023-08-03 51.97 51.97 51.27 51.56 0.1M
2023-08-02 52.58 52.73 51.69 52.02 0.1M
2023-08-01 53.25 53.80 52.81 52.99 0.1M
2023-07-31 52.28 53.68 52.26 53.11 0.2M
2023-07-28 52.29 52.50 51.97 52.27 0.1M
2023-07-27 51.59 52.30 51.45 51.94 0.1M
2023-07-26 51.61 51.80 51.08 51.54 0.1M
2023-07-25 49.76 52.40 49.52 51.54 0.4M
2023-07-24 51.69 52.00 49.70 50.00 0.4M
2023-07-21 51.92 52.18 51.25 51.73 0.1M
2023-07-20 51.00 52.20 51.00 51.95 0.2M
2023-07-19 51.50 52.04 51.05 51.38 0.1M
2023-07-18 50.35 51.57 50.19 51.37 0.2M
2023-07-17 50.24 50.60 50.16 50.36 0.1M
2023-07-14 50.15 50.41 49.85 50.24 0.2M
2023-07-13 50.01 50.78 49.85 50.69 0.2M
2023-07-12 49.90 50.11 49.38 49.82 0.2M
2023-07-11 49.80 50.00 49.46 49.80 0.1M
2023-07-10 50.70 50.71 49.45 49.77 0.3M
2023-07-07 48.96 51.10 48.27 50.90 0.3M
2023-07-06 50.19 50.34 48.54 48.80 0.3M
2023-07-05 50.69 50.69 50.11 50.45 0.1M
2023-07-04 50.73 50.89 50.56 50.71 0.1M
2023-07-03 51.04 51.41 50.49 50.75 0.1M
2023-06-30 50.74 51.06 50.61 51.03 0.1M
2023-06-29 50.35 50.82 50.22 50.55 0.1M
2023-06-28 49.30 50.48 49.21 50.22 0.2M
2023-06-27 50.28 50.70 49.49 49.71 0.2M
2023-06-26 50.75 50.84 50.06 50.30 0.1M
2023-06-23 50.24 50.77 50.18 50.70 0.1M
2023-06-22 50.64 50.76 50.18 50.40 0.1M
2023-06-21 51.05 51.25 50.64 50.90 0.1M
2023-06-20 51.57 51.64 50.88 51.19 0.1M
2023-06-19 52.25 52.48 51.56 51.84 0.1M
2023-06-16 52.15 52.69 51.78 52.48 0.2M
2023-06-15 51.83 52.08 51.66 51.94 0.1M
2023-06-14 51.33 52.04 51.31 51.82 0.2M
2023-06-13 51.38 51.47 50.86 51.40 0.2M
2023-06-12 51.32 51.49 51.00 51.29 0.2M
2023-06-09 52.08 52.16 50.96 51.27 0.2M
2023-06-08 52.09 52.34 51.94 52.08 0.1M
2023-06-07 52.50 52.59 52.09 52.17 0.1M
2023-06-06 52.12 52.49 52.00 52.32 0.1M
2023-06-05 52.69 52.79 52.02 52.17 0.1M
2023-06-02 52.24 52.87 51.74 52.85 0.1M
2023-06-01 52.51 52.72 51.49 51.99 0.2M
2023-05-31 53.24 53.29 52.11 52.63 0.1M
2023-05-30 54.47 54.52 53.31 53.57 0.1M
2023-05-29 54.58 54.95 54.26 54.36 0.0M
2023-05-26 53.43 54.55 53.26 54.24 0.1M
2023-05-25 53.94 54.15 53.02 53.44 0.1M
2023-05-24 53.79 54.20 53.69 53.97 0.1M
2023-05-23 53.87 54.18 53.50 53.70 0.1M
2023-05-22 54.74 54.80 53.87 53.87 0.1M
2023-05-19 54.39 54.78 54.02 54.74 0.1M
2023-05-18 53.99 54.54 53.86 54.19 0.1M
2023-05-17 53.79 54.09 53.06 53.90 0.1M
2023-05-16 53.21 54.23 53.21 53.79 0.2M
2023-05-15 54.12 54.26 52.19 53.27 0.3M
2023-05-12 54.14 54.64 53.72 54.17 0.2M
2023-05-11 57.41 57.41 53.72 54.09 0.9M
2023-05-10 58.25 58.63 58.07 58.54 0.1M
2023-05-09 58.28 58.35 57.93 58.26 0.1M
2023-05-08 58.64 58.69 57.91 58.21 0.1M
2023-05-05 58.20 58.77 57.62 58.57 0.1M
2023-05-04 57.14 58.36 57.11 58.25 0.1M
2023-05-03 57.36 57.54 56.71 57.24 0.1M
2023-05-02 57.35 58.05 57.11 57.30 0.2M
2023-04-28 59.98 60.14 58.91 59.61 0.2M
2023-04-27 60.12 60.32 59.60 59.89 0.1M
2023-04-26 60.29 60.79 59.85 60.28 0.1M
2023-04-25 60.43 60.61 60.00 60.15 0.1M
2023-04-24 60.74 60.80 60.15 60.39 0.1M
2023-04-21 60.91 61.05 59.77 60.73 0.1M
2023-04-20 61.18 61.47 60.86 60.91 0.1M
2023-04-19 61.43 61.53 60.87 61.10 0.1M
2023-04-18 61.33 61.90 61.04 61.55 0.1M
2023-04-17 61.48 61.79 60.95 61.59 0.1M
2023-04-14 61.19 61.55 60.96 61.33 0.1M
2023-04-13 60.08 61.29 59.92 61.10 0.1M
2023-04-12 60.41 60.42 59.36 59.94 0.1M
2023-04-11 60.84 61.12 60.02 60.43 0.1M
2023-04-06 59.46 60.73 59.46 60.64 0.1M
2023-04-05 58.83 59.71 58.61 59.70 0.1M
2023-04-04 59.42 59.55 58.64 58.67 0.1M
2023-04-03 58.51 59.44 58.51 59.42 0.1M
2023-03-31 57.96 58.98 57.90 58.65 0.1M
2023-03-30 57.54 58.09 57.29 57.85 0.1M
2023-03-29 56.94 57.58 56.91 57.30 0.1M
2023-03-28 56.27 57.25 56.27 56.88 0.1M
2023-03-27 55.99 56.26 55.69 56.22 0.1M
2023-03-24 55.81 56.03 54.80 55.69 0.1M
2023-03-23 56.63 56.69 55.51 55.91 0.1M
2023-03-22 57.39 57.40 56.36 56.46 0.1M
2023-03-21 56.50 57.49 56.27 57.32 0.1M
2023-03-20 55.10 56.50 54.89 56.17 0.1M
2023-03-17 56.08 56.94 55.58 55.90 0.1M
2023-03-16 56.51 56.79 55.18 56.25 0.1M
2023-03-15 57.37 57.64 55.62 56.33 0.2M
2023-03-14 56.16 57.70 55.98 57.50 0.1M
2023-03-13 57.71 57.76 56.10 56.30 0.2M
2023-03-10 57.30 57.87 56.85 57.25 0.1M
2023-03-09 58.24 58.74 57.57 57.70 0.1M
2023-03-08 57.15 58.75 56.96 58.33 0.1M
2023-03-07 57.70 58.06 56.91 57.05 0.1M
2023-03-06 57.99 57.99 57.30 57.61 0.1M
2023-03-03 56.90 57.79 56.82 57.79 0.1M
2023-03-02 56.27 56.90 55.70 56.89 0.1M
2023-03-01 56.24 56.74 55.81 56.56 0.3M
2023-02-28 57.99 58.14 55.43 56.25 0.7M
2023-02-27 58.85 59.50 58.60 58.99 0.1M
2023-02-24 60.24 60.26 58.55 58.93 0.1M
2023-02-23 59.17 60.29 58.90 60.25 0.1M
2023-02-22 59.25 59.50 58.53 59.05 0.1M
2023-02-21 58.86 59.67 58.76 59.10 0.1M
2023-02-20 59.45 59.56 58.70 58.86 0.1M
2023-02-17 59.12 59.51 58.75 59.46 0.1M
2023-02-16 60.34 60.46 58.93 59.44 0.2M
2023-02-15 60.39 60.86 59.29 60.35 0.1M
2023-02-14 59.62 61.00 59.51 60.67 0.2M
2023-02-13 58.83 59.77 58.57 59.73 0.1M
2023-02-10 60.32 61.02 58.68 59.10 0.3M
2023-02-09 62.86 65.60 60.25 60.35 0.6M
2023-02-08 59.20 63.43 58.43 62.60 0.6M
2023-02-07 58.55 59.20 58.07 59.19 0.2M
2023-02-06 56.52 59.03 56.23 58.39 0.7M
2023-02-03 56.76 56.93 56.46 56.64 0.1M
2023-02-02 56.85 57.06 56.13 56.76 0.2M
2023-02-01 57.02 57.10 56.29 56.90 0.1M
2023-01-31 56.79 57.21 56.05 57.20 0.1M
2023-01-30 56.18 57.25 56.11 56.87 0.2M
2023-01-27 56.05 56.61 56.01 56.25 0.1M
2023-01-26 55.80 56.26 55.70 56.09 0.2M
2023-01-25 55.45 55.76 55.09 55.65 0.1M
2023-01-24 56.18 56.29 55.22 55.57 0.1M
2023-01-23 56.58 56.73 55.67 56.19 0.2M
2023-01-20 55.95 56.58 55.84 56.58 0.1M
2023-01-19 55.91 56.73 55.44 55.84 0.2M
2023-01-18 56.87 57.19 55.70 56.00 0.2M
2023-01-17 57.36 57.65 56.78 56.98 0.2M
2023-01-16 57.79 57.86 57.13 57.45 0.2M
2023-01-13 56.44 57.75 56.30 57.44 0.3M
2023-01-12 56.13 56.84 55.75 56.50 0.3M
2023-01-11 55.20 56.25 54.72 56.07 0.6M
2023-01-10 51.78 55.20 51.65 54.74 0.5M
2023-01-09 50.88 53.30 50.59 51.86 0.4M
2023-01-06 49.58 50.88 49.37 50.59 0.2M
2023-01-05 49.50 50.39 49.35 49.81 0.1M
2023-01-04 49.53 49.85 49.10 49.67 0.3M
2023-01-03 48.80 49.81 48.75 49.54 0.2M
2023-01-02 48.45 49.67 48.40 49.47 0.1M