Bank of Montreal

BMO
🏛️ ドイツ →
111.60
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
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 89.05 89.05 89.05 89.05 0.0M
2023-12-28 89.95 90.00 89.25 89.25 0.0M
2023-12-27 90.05 90.05 89.40 89.80 0.0M
2023-12-22 87.55 89.35 87.55 89.35 0.0M
2023-12-21 86.90 88.10 86.90 88.10 0.0M
2023-12-20 88.15 88.15 87.10 87.10 0.0M
2023-12-19 86.40 87.40 86.40 87.40 0.0M
2023-12-18 84.40 84.75 84.40 84.75 0.0M
2023-12-15 85.30 85.55 85.30 85.35 0.0M
2023-12-14 82.70 84.25 82.70 84.25 0.0M
2023-12-13 81.70 81.70 80.95 80.95 0.0M
2023-12-12 81.85 81.85 81.10 81.30 0.0M
2023-12-11 81.40 81.40 81.00 81.35 0.0M
2023-12-08 80.30 81.00 80.15 81.00 0.0M
2023-12-07 79.95 79.95 79.95 79.95 0.0M
2023-12-06 79.40 80.00 79.40 79.60 0.0M
2023-12-05 78.05 78.05 77.45 77.45 0.0M
2023-12-04 77.70 77.70 77.55 77.55 0.0M
2023-12-01 75.90 77.15 75.00 77.15 0.0M
2023-11-30 74.75 75.60 74.75 75.60 0.0M
2023-11-29 73.30 73.30 73.30 73.30 0.0M
2023-11-28 73.00 73.00 72.55 72.55 0.0M
2023-11-27 73.95 73.95 73.90 73.90 0.0M
2023-11-24 73.75 74.60 73.75 74.60 0.0M
2023-11-23 74.20 74.25 74.20 74.25 0.0M
2023-11-22 74.35 74.35 74.35 74.35 0.0M
2023-11-21 74.55 74.55 74.40 74.40 0.0M
2023-11-20 74.95 74.95 74.40 74.40 0.0M
2023-11-17 74.20 74.20 74.20 74.20 0.0M
2023-11-15 74.60 74.75 73.95 74.75 0.0M
2023-11-14 73.90 74.20 73.90 74.20 0.0M
2023-11-13 72.20 73.40 72.20 73.40 0.0M
2023-11-09 71.95 73.25 71.95 73.25 0.0M
2023-11-08 73.15 73.15 72.30 72.40 0.0M
2023-11-07 74.25 74.35 74.25 74.35 0.0M
2023-11-06 75.00 75.00 74.10 74.10 0.0M
2023-11-03 73.85 75.15 73.85 74.75 0.0M
2023-11-02 73.40 73.40 73.40 73.40 0.0M
2023-11-01 71.45 71.60 71.45 71.60 0.0M
2023-10-31 71.05 71.25 71.05 71.25 0.0M
2023-10-30 70.45 70.45 70.40 70.40 0.0M
2023-10-27 72.20 72.25 71.00 71.00 0.0M
2023-10-26 71.45 72.95 71.45 72.95 0.0M
2023-10-25 72.65 72.80 71.75 72.25 0.0M
2023-10-24 73.25 73.25 72.35 72.35 0.0M
2023-10-23 73.70 73.70 73.10 73.10 0.0M
2023-10-20 75.15 75.15 73.45 73.50 0.0M
2023-10-19 75.20 75.20 75.20 75.20 0.0M
2023-10-18 77.90 77.90 77.90 77.90 0.0M
2023-10-17 77.45 77.45 77.15 77.15 0.0M
2023-10-16 76.90 77.05 76.90 76.95 0.0M
2023-10-12 77.35 77.50 77.35 77.50 0.0M
2023-10-11 77.00 77.50 77.00 77.50 0.0M
2023-10-10 76.50 77.05 76.50 77.05 0.0M
2023-10-09 76.70 77.00 76.70 77.00 0.0M
2023-10-06 77.20 77.20 77.20 77.20 0.0M
2023-10-05 76.30 76.30 76.30 76.30 0.0M
2023-10-03 78.30 78.30 76.55 76.55 0.0M
2023-10-02 80.50 80.55 80.50 80.55 0.0M
2023-09-28 79.45 79.45 79.45 79.45 0.0M
2023-09-25 81.15 81.15 81.15 81.15 0.0M
2023-09-22 81.10 81.10 81.10 81.10 0.0M
2023-09-21 82.00 82.55 82.00 82.55 0.0M
2023-09-20 82.50 82.60 82.50 82.60 0.0M
2023-09-19 82.25 82.25 82.05 82.05 0.0M
2023-09-18 83.65 83.65 83.65 83.65 0.0M
2023-09-15 83.15 83.15 83.15 83.15 0.0M
2023-09-14 82.05 82.80 82.05 82.80 0.0M
2023-09-12 78.85 78.85 78.50 78.50 0.0M
2023-09-11 78.55 78.55 78.55 78.55 0.0M
2023-09-08 78.15 78.15 78.15 78.15 0.0M
2023-09-07 79.05 79.05 79.05 79.05 0.0M
2023-09-06 78.40 78.40 78.40 78.40 0.0M
2023-09-04 80.20 80.20 79.40 80.00 0.0M
2023-09-01 79.90 79.90 79.50 79.50 0.0M
2023-08-31 79.45 79.45 79.45 79.45 0.0M
2023-08-30 77.95 77.95 77.95 77.95 0.0M
2023-08-29 77.00 77.00 76.40 76.40 0.0M
2023-08-28 77.40 77.45 77.40 77.45 0.0M
2023-08-24 77.25 77.25 77.00 77.25 0.0M
2023-08-23 76.50 76.50 76.50 76.50 0.0M
2023-08-22 76.40 76.40 76.40 76.40 0.0M
2023-08-21 76.60 77.20 76.60 77.20 0.0M
2023-08-18 77.95 77.95 76.60 77.00 0.0M
2023-08-17 77.40 78.05 77.40 78.05 0.0M
2023-08-16 77.60 77.60 77.60 77.60 0.0M
2023-08-15 80.15 80.15 78.65 78.65 0.0M
2023-08-14 80.55 80.55 80.05 80.05 0.0M
2023-08-11 79.65 80.75 79.65 80.75 0.0M
2023-08-09 80.10 80.10 80.10 80.10 0.0M
2023-08-08 80.15 80.15 79.85 80.10 0.0M
2023-08-07 81.85 81.85 81.35 81.35 0.0M
2023-08-04 80.95 81.30 80.95 81.30 0.0M
2023-08-03 81.25 81.25 81.25 81.25 0.0M
2023-08-01 84.95 84.95 82.70 82.70 0.0M
2023-07-31 84.45 84.45 84.45 84.45 0.0M
2023-07-27 84.10 84.10 84.10 84.10 0.0M
2023-07-26 84.60 84.60 84.35 84.60 0.0M
2023-07-24 84.20 85.25 84.20 85.25 0.0M
2023-07-21 84.30 84.30 84.30 84.30 0.0M
2023-07-20 83.15 84.25 83.15 84.25 0.0M
2023-07-19 83.45 83.45 83.00 83.00 0.0M
2023-07-18 82.15 82.15 82.15 82.15 0.0M
2023-07-17 81.95 81.95 81.80 81.80 0.0M
2023-07-14 82.15 82.15 82.15 82.15 0.0M
2023-07-13 82.25 82.25 82.25 82.25 0.0M
2023-07-11 82.15 82.15 82.15 82.15 0.0M
2023-07-10 81.40 81.40 81.40 81.40 0.0M
2023-07-07 81.85 81.85 81.85 81.85 0.0M
2023-07-06 82.75 83.55 82.75 83.55 0.0M
2023-07-04 83.60 83.60 83.55 83.55 0.0M
2023-07-03 83.35 83.75 83.35 83.75 0.0M
2023-06-30 82.50 82.50 82.50 82.50 0.0M
2023-06-29 81.90 81.90 81.90 81.90 0.0M
2023-06-27 82.05 82.05 82.05 82.05 0.0M
2023-06-26 80.90 81.05 80.15 81.05 0.0M
2023-06-23 82.20 82.20 81.00 81.10 0.0M
2023-06-22 80.60 81.30 80.60 81.30 0.0M
2023-06-21 82.70 82.70 82.70 82.70 0.0M
2023-06-19 82.55 82.55 82.50 82.50 0.0M
2023-06-16 82.35 82.35 82.35 82.35 0.0M
2023-06-15 82.30 82.30 81.80 81.80 0.0M
2023-06-13 81.25 82.10 80.35 82.10 0.0M
2023-06-12 80.70 80.70 80.70 80.70 0.0M
2023-06-08 82.05 82.05 81.55 81.60 0.0M
2023-06-07 82.55 82.55 81.70 81.70 0.0M
2023-06-05 81.65 81.65 80.40 80.40 0.0M
2023-06-02 80.60 80.60 80.60 80.60 0.0M
2023-06-01 78.55 78.95 78.55 78.80 0.0M
2023-05-31 78.90 78.90 77.60 77.60 0.0M
2023-05-30 79.70 79.75 78.20 78.30 0.0M
2023-05-29 79.05 79.10 78.95 79.10 0.0M
2023-05-25 76.95 77.65 76.75 76.85 0.0M
2023-05-24 80.85 80.85 77.45 77.45 0.0M
2023-05-23 81.50 81.50 81.50 81.50 0.0M
2023-05-22 81.15 81.15 80.40 80.40 0.0M
2023-05-18 81.80 81.80 81.30 81.30 0.0M
2023-05-16 81.15 81.30 81.15 81.15 0.0M
2023-05-15 81.35 81.35 81.35 81.35 0.0M
2023-05-11 80.15 80.15 80.15 80.15 0.0M
2023-05-10 79.95 80.05 79.95 80.05 0.0M
2023-05-09 80.45 80.45 80.45 80.45 0.0M
2023-05-08 80.05 80.15 80.05 80.15 0.0M
2023-05-05 77.00 78.95 77.00 78.95 0.0M
2023-05-04 77.85 77.85 77.00 77.00 0.0M
2023-05-02 82.10 82.10 82.05 82.05 0.0M
2023-04-28 81.70 81.70 80.85 81.55 0.0M
2023-04-27 80.70 80.70 80.55 80.55 0.0M
2023-04-26 79.85 80.70 79.80 80.70 0.0M
2023-04-25 81.90 82.15 80.80 80.80 0.0M
2023-04-24 82.45 83.20 82.45 83.20 0.0M
2023-04-21 84.40 84.40 83.00 83.00 0.0M
2023-04-20 83.35 84.00 83.35 84.00 0.0M
2023-04-18 83.50 84.10 82.75 84.10 0.0M
2023-04-17 83.25 83.55 83.25 83.25 0.0M
2023-04-14 82.30 82.85 81.95 82.85 0.0M
2023-04-13 81.95 81.95 81.95 81.95 0.0M
2023-04-12 82.35 82.45 82.25 82.25 0.0M
2023-04-11 82.30 82.35 82.20 82.30 0.0M
2023-04-06 81.05 81.05 81.05 81.05 0.0M
2023-04-04 81.30 81.40 81.30 81.40 0.0M
2023-04-03 82.95 82.95 82.60 82.60 0.0M
2023-03-30 80.74 80.74 80.74 80.74 0.0M
2023-03-27 80.00 80.00 79.23 79.54 0.0M
2023-03-24 77.99 78.29 76.72 78.29 0.0M
2023-03-23 78.84 78.84 77.69 77.69 0.0M
2023-03-21 80.69 80.75 80.30 80.30 0.0M
2023-03-20 80.23 80.23 79.87 79.87 0.0M
2023-03-17 81.74 81.74 80.08 80.08 0.0M
2023-03-16 80.96 82.13 80.83 82.13 0.0M
2023-03-15 82.01 82.01 82.01 82.01 0.0M
2023-03-14 81.60 83.20 81.60 82.12 0.0M
2023-03-13 82.48 83.00 79.73 81.35 0.0M
2023-03-10 84.70 84.70 82.70 82.70 0.0M
2023-03-09 86.88 86.88 86.82 86.82 0.0M
2023-03-08 87.90 87.90 87.90 87.90 0.0M
2023-03-07 89.47 90.22 88.59 88.59 0.0M
2023-03-06 91.05 91.05 90.01 90.42 0.0M
2023-03-02 89.70 90.05 88.45 88.75 0.0M
2023-03-01 89.66 89.66 88.56 89.18 0.0M
2023-02-28 91.51 91.51 89.11 89.42 0.0M
2023-02-24 90.01 90.40 90.01 90.40 0.0M
2023-02-22 91.34 91.34 91.34 91.34 0.0M
2023-02-20 94.17 94.17 94.17 94.17 0.0M
2023-02-17 93.34 93.34 93.34 93.34 0.0M
2023-02-16 93.64 94.14 93.64 94.14 0.0M
2023-02-15 94.73 94.73 94.73 94.73 0.0M
2023-02-14 94.44 94.44 94.44 94.44 0.0M
2023-02-13 95.33 95.33 94.78 94.78 0.0M
2023-02-10 93.70 95.04 93.70 95.04 0.0M
2023-02-09 94.63 94.63 94.63 94.63 0.0M
2023-02-08 94.96 95.00 94.87 95.00 0.0M
2023-02-07 94.35 94.92 94.35 94.92 0.0M
2023-02-02 91.03 92.30 90.99 92.30 0.0M
2023-02-01 92.65 92.65 91.41 91.41 0.0M
2023-01-31 92.17 92.17 92.17 92.17 0.0M
2023-01-30 91.14 91.72 91.14 91.72 0.0M
2023-01-27 92.51 92.51 92.51 92.51 0.0M
2023-01-26 91.84 93.20 90.96 93.20 0.0M
2023-01-25 91.79 91.79 91.27 91.27 0.0M
2023-01-24 91.43 91.87 91.43 91.87 0.0M
2023-01-23 91.11 91.11 91.11 91.11 0.0M
2023-01-20 89.83 89.83 89.83 89.83 0.0M
2023-01-19 89.25 89.71 89.25 89.71 0.0M
2023-01-18 91.37 91.65 90.50 90.50 0.0M
2023-01-17 90.52 90.86 90.52 90.73 0.0M
2023-01-16 90.83 90.83 89.89 90.81 0.0M
2023-01-12 89.90 89.90 89.67 89.67 0.0M
2023-01-11 88.96 89.46 88.36 89.29 0.0M
2023-01-09 89.50 89.76 88.54 88.79 0.0M
2023-01-06 89.45 89.50 89.45 89.50 0.0M
2023-01-05 87.52 87.99 87.52 87.63 0.0M
2023-01-04 86.38 86.38 86.30 86.30 0.0M
2023-01-02 85.48 85.48 85.40 85.40 0.0M