Blackline

BL
🏛️ ドイツ →
45.00
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
2022-12-30 62.70 62.70 62.70 62.70 0.0M
2022-12-29 60.46 62.74 60.16 62.74 0.0M
2022-12-28 60.50 60.50 59.62 60.08 0.0M
2022-12-27 61.22 61.22 59.90 60.24 0.0M
2022-12-23 61.94 61.96 61.10 61.40 0.0M
2022-12-22 61.84 62.48 60.86 62.48 0.0M
2022-12-21 61.90 62.30 61.22 62.30 0.0M
2022-12-20 61.04 62.96 60.64 62.12 0.0M
2022-12-19 64.26 64.30 61.42 61.82 0.0M
2022-12-16 63.66 64.90 62.42 64.90 0.0M
2022-12-15 66.04 66.04 63.48 64.28 0.0M
2022-12-14 66.62 67.40 66.40 66.80 0.0M
2022-12-13 65.28 67.34 65.28 66.96 0.0M
2022-12-12 62.50 66.34 62.50 65.48 0.0M
2022-12-09 64.00 64.02 62.06 63.10 0.0M
2022-12-08 60.32 64.38 60.32 64.26 0.0M
2022-12-07 59.42 60.68 58.26 60.68 0.0M
2022-12-06 61.70 61.70 59.22 59.68 0.0M
2022-12-05 63.16 63.16 61.24 61.94 0.0M
2022-12-02 65.16 65.16 63.08 63.96 0.0M
2022-12-01 64.38 66.10 64.38 66.10 0.0M
2022-11-30 61.46 64.78 60.80 64.78 0.0M
2022-11-29 60.38 61.68 59.58 61.60 0.0M
2022-11-28 59.88 60.62 59.78 60.62 0.0M
2022-11-25 59.58 60.28 59.58 60.26 0.0M
2022-11-24 59.44 59.74 59.44 59.68 0.0M
2022-11-23 58.18 61.08 57.12 61.06 0.0M
2022-11-22 58.58 58.78 56.88 58.76 0.0M
2022-11-21 58.42 59.06 56.90 59.06 0.0M
2022-11-18 59.16 59.46 57.58 58.60 0.0M
2022-11-17 61.78 61.78 58.96 59.54 0.0M
2022-11-16 63.12 63.12 60.64 61.70 0.0M
2022-11-15 61.46 64.36 61.46 63.26 0.0M
2022-11-14 62.94 62.94 61.10 61.56 0.0M
2022-11-11 60.90 63.52 60.88 63.52 0.0M
2022-11-10 54.20 60.90 54.20 60.82 0.0M
2022-11-09 54.54 54.68 53.28 54.68 0.0M
2022-11-08 57.06 57.06 54.98 54.98 0.0M
2022-11-07 57.80 57.80 54.52 57.44 0.0M
2022-11-04 51.30 57.80 51.30 57.80 0.0M
2022-11-03 52.14 52.14 50.10 51.10 0.0M
2022-11-02 55.00 55.00 52.12 52.12 0.0M
2022-11-01 56.34 56.38 54.80 54.90 0.0M
2022-10-31 56.82 56.94 56.02 56.02 0.0M
2022-10-28 56.06 57.28 56.06 56.88 0.0M
2022-10-27 55.62 56.94 55.52 56.60 0.0M
2022-10-26 55.42 56.44 54.64 55.26 0.0M
2022-10-25 52.82 56.32 52.82 56.32 0.0M
2022-10-24 53.78 53.78 52.34 52.44 0.0M
2022-10-21 57.24 57.28 52.84 53.26 0.0M
2022-10-20 56.06 58.24 55.12 57.08 0.0M
2022-10-19 61.96 61.96 56.04 56.04 0.0M
2022-10-18 62.28 62.28 60.74 61.26 0.0M
2022-10-17 59.58 62.06 59.58 61.32 0.0M
2022-10-14 61.78 62.14 59.02 59.02 0.0M
2022-10-13 60.86 62.38 58.22 61.30 0.0M
2022-10-12 60.06 60.58 58.82 60.58 0.0M
2022-10-11 61.48 61.48 59.14 59.48 0.0M
2022-10-10 63.56 63.56 60.66 61.54 0.0M
2022-10-07 66.86 66.86 62.96 63.60 0.0M
2022-10-06 65.64 66.92 65.60 66.92 0.0M
2022-10-05 64.94 65.68 63.92 65.50 0.0M
2022-10-04 62.96 64.58 62.96 64.58 0.0M
2022-10-03 60.54 62.02 60.54 62.02 0.0M
2022-09-30 61.02 62.50 60.74 60.76 0.0M
2022-09-29 61.78 61.78 59.40 60.70 0.0M
2022-09-28 57.72 61.70 57.72 61.70 0.0M
2022-09-27 58.98 59.06 57.54 57.56 0.0M
2022-09-26 59.50 60.24 58.06 58.40 0.0M
2022-09-23 61.02 61.02 58.36 59.18 0.0M
2022-09-22 63.16 63.18 60.82 60.98 0.0M
2022-09-21 64.30 64.86 63.34 63.34 0.0M
2022-09-20 66.00 66.04 63.30 63.80 0.0M
2022-09-19 65.94 65.94 63.96 65.70 0.0M
2022-09-16 68.96 68.96 65.88 66.02 0.0M
2022-09-15 70.76 70.82 69.08 69.08 0.0M
2022-09-14 70.42 70.64 69.18 70.44 0.0M
2022-09-13 72.98 72.98 69.46 70.44 0.0M
2022-09-12 72.18 72.70 71.40 72.70 0.0M
2022-09-09 70.20 72.76 70.18 72.46 0.0M
2022-09-08 68.28 70.24 66.90 70.10 0.0M
2022-09-07 66.18 67.96 66.14 67.96 0.0M
2022-09-06 65.86 66.56 65.18 65.96 0.0M
2022-09-05 66.00 66.00 65.44 65.44 0.0M
2022-09-02 64.62 65.72 64.58 65.44 0.0M
2022-09-01 66.68 66.68 61.80 64.58 0.0M
2022-08-31 67.42 68.34 67.00 67.34 0.0M
2022-08-30 67.10 67.10 66.52 66.80 0.0M
2022-08-29 67.64 67.68 66.90 66.90 0.0M
2022-08-26 71.00 71.00 67.72 68.10 0.0M
2022-08-25 70.52 71.16 70.32 70.98 0.0M
2022-08-24 68.82 70.26 68.82 70.18 0.0M
2022-08-23 70.36 70.36 68.08 68.24 0.0M
2022-08-22 70.30 70.30 68.82 69.88 0.0M
2022-08-19 72.50 72.50 70.22 70.48 0.0M
2022-08-18 72.48 72.50 71.28 72.50 0.0M
2022-08-17 67.52 73.62 67.52 72.44 0.0M
2022-08-16 68.52 68.52 66.70 67.32 0.0M
2022-08-15 67.56 68.34 67.06 68.34 0.0M
2022-08-12 65.64 67.36 65.52 67.20 0.0M
2022-08-11 67.70 67.70 64.90 65.28 0.0M
2022-08-10 63.38 67.44 63.38 67.28 0.0M
2022-08-09 64.90 64.90 62.00 63.32 0.0M
2022-08-08 65.82 65.82 64.10 64.54 0.0M
2022-08-05 65.84 66.24 64.46 65.52 0.0M
2022-08-04 65.26 65.26 64.12 65.26 0.0M
2022-08-03 62.94 65.66 62.54 65.22 0.0M
2022-08-02 61.08 62.68 61.08 62.46 0.0M
2022-08-01 61.28 61.50 58.96 61.02 0.0M
2022-07-29 62.56 62.56 60.64 61.26 0.0M
2022-07-28 61.56 62.14 60.96 61.78 0.0M
2022-07-27 61.26 61.68 60.58 61.68 0.0M
2022-07-26 62.10 62.10 60.02 60.20 0.0M
2022-07-25 63.66 63.66 61.94 61.94 0.0M
2022-07-22 65.46 65.66 62.24 63.48 0.0M
2022-07-21 63.32 65.60 63.10 65.60 0.0M
2022-07-20 60.30 63.28 60.30 63.28 0.0M
2022-07-19 60.22 60.24 59.38 59.60 0.0M
2022-07-18 68.10 68.10 59.76 59.76 0.0M
2022-07-15 65.56 67.66 65.56 67.24 0.0M
2022-07-14 69.08 69.08 64.82 65.16 0.0M
2022-07-13 69.16 69.18 67.80 68.76 0.0M
2022-07-12 72.52 73.54 68.84 68.84 0.0M
2022-07-11 73.50 73.54 71.76 72.80 0.0M
2022-07-08 72.70 73.82 71.62 73.82 0.0M
2022-07-07 69.08 72.88 69.08 72.88 0.0M
2022-07-06 69.92 70.78 68.76 68.76 0.0M
2022-07-05 65.08 69.96 65.08 69.96 0.0M
2022-07-04 64.44 64.56 64.14 64.50 0.0M
2022-07-01 62.52 64.52 62.28 64.52 0.0M
2022-06-30 64.98 64.98 62.60 62.60 0.0M
2022-06-29 66.44 66.44 65.08 65.30 0.0M
2022-06-28 68.78 69.02 65.92 65.92 0.0M
2022-06-27 70.74 70.80 68.42 68.42 0.0M
2022-06-24 66.52 70.66 66.50 70.66 0.0M
2022-06-23 63.50 65.94 63.14 65.94 0.0M
2022-06-22 63.76 65.14 63.26 63.26 0.0M
2022-06-21 65.04 65.52 64.14 64.14 0.0M
2022-06-20 64.36 64.78 64.32 64.78 0.0M
2022-06-17 62.86 64.46 62.76 64.00 0.0M
2022-06-16 65.42 65.42 60.60 61.60 0.0M
2022-06-15 64.94 67.08 64.54 65.56 0.0M
2022-06-14 65.72 65.72 63.62 64.98 0.0M
2022-06-13 67.40 67.40 63.78 64.62 0.0M
2022-06-10 69.98 69.98 67.08 68.46 0.0M
2022-06-09 70.92 70.98 69.02 69.54 0.0M
2022-06-08 72.54 72.74 71.02 71.02 0.0M
2022-06-07 69.86 72.46 69.74 72.46 0.0M
2022-06-06 70.70 71.76 70.06 70.92 0.0M
2022-06-03 71.46 71.46 69.04 70.00 0.0M
2022-06-02 67.86 71.16 67.86 71.16 0.0M
2022-06-01 67.92 67.92 66.06 67.80 0.0M
2022-05-31 67.72 68.24 66.72 67.92 0.0M
2022-05-30 69.16 69.16 67.48 67.96 0.0M
2022-05-27 67.18 68.14 67.18 67.26 0.0M
2022-05-26 67.04 67.80 66.04 67.74 0.0M
2022-05-25 66.70 67.30 65.92 67.30 0.0M
2022-05-24 64.60 66.24 63.74 65.76 0.0M
2022-05-23 68.54 68.54 62.94 65.58 0.0M
2022-05-20 62.64 67.44 62.64 67.44 0.0M
2022-05-19 58.42 62.40 58.42 61.72 0.0M
2022-05-18 58.56 59.52 57.66 58.60 0.0M
2022-05-17 56.00 58.26 55.60 58.26 0.0M
2022-05-16 55.56 55.56 54.54 55.30 0.0M
2022-05-13 52.72 56.22 52.68 55.40 0.0M
2022-05-12 48.82 51.76 47.75 51.76 0.0M
2022-05-11 51.00 51.00 48.65 48.65 0.0M
2022-05-10 52.20 52.24 49.02 50.28 0.0M
2022-05-09 57.82 57.82 51.30 51.30 0.0M
2022-05-06 58.52 59.02 56.14 57.26 0.0M
2022-05-05 63.52 63.54 58.06 58.06 0.0M
2022-05-04 64.12 64.12 59.70 63.30 0.0M
2022-05-03 63.64 63.64 62.32 63.16 0.0M
2022-05-02 63.68 63.68 62.40 63.20 0.0M
2022-04-29 63.84 64.24 63.02 63.02 0.0M
2022-04-28 62.68 64.14 60.54 64.14 0.0M
2022-04-27 61.94 62.62 61.36 61.36 0.0M
2022-04-26 63.20 63.20 61.04 61.62 0.0M
2022-04-25 59.64 63.00 59.64 63.00 0.0M
2022-04-22 60.70 60.78 59.98 60.02 0.0M
2022-04-21 62.20 62.24 60.68 60.84 0.0M
2022-04-20 63.78 63.78 61.82 61.86 0.0M
2022-04-19 63.68 64.98 63.34 64.20 0.0M
2022-04-14 65.14 65.14 63.76 63.76 0.0M
2022-04-13 64.62 65.22 64.00 64.84 0.0M
2022-04-12 64.14 65.50 63.82 63.82 0.0M
2022-04-11 63.10 64.00 61.82 64.00 0.0M
2022-04-08 64.78 64.78 63.42 63.42 0.0M
2022-04-07 65.30 65.30 63.98 64.50 0.0M
2022-04-06 67.42 67.42 64.44 65.44 0.0M
2022-04-05 68.58 68.60 66.66 67.28 0.0M
2022-04-04 66.62 68.80 66.62 68.06 0.0M
2022-04-01 65.90 66.98 65.68 66.24 0.0M
2022-03-31 66.50 66.50 65.00 65.50 0.0M
2022-03-30 69.00 69.00 66.00 66.00 0.0M
2022-03-29 65.50 68.50 65.50 68.50 0.0M
2022-03-28 65.50 65.50 64.50 65.00 0.0M
2022-03-25 66.50 66.50 64.50 65.00 0.0M
2022-03-24 67.50 67.50 65.50 66.50 0.0M
2022-03-23 69.50 69.50 66.50 66.50 0.0M
2022-03-22 68.50 69.50 67.50 69.00 0.0M
2022-03-21 66.50 69.50 66.50 68.00 0.0M
2022-03-18 65.00 66.50 65.00 66.50 0.0M
2022-03-17 63.00 64.50 63.00 64.50 0.0M
2022-03-16 61.50 63.00 61.50 62.50 0.0M
2022-03-15 59.50 60.50 59.50 60.50 0.0M
2022-03-14 62.50 62.50 59.50 59.50 0.0M
2022-03-11 64.00 64.00 61.00 61.00 0.0M
2022-03-10 64.00 64.00 62.50 64.00 0.0M
2022-03-09 63.00 64.00 63.00 64.00 0.0M
2022-03-08 62.00 63.00 61.00 62.50 0.0M
2022-03-07 63.00 63.50 62.50 62.50 0.0M
2022-03-04 65.00 65.00 63.00 63.50 0.0M
2022-03-03 67.00 67.00 64.00 64.50 0.0M
2022-03-02 67.50 67.50 66.00 66.50 0.0M
2022-03-01 67.00 68.00 67.00 67.00 0.0M
2022-02-28 63.50 66.50 63.50 66.50 0.0M
2022-02-25 62.00 63.50 62.00 63.50 0.0M
2022-02-24 58.50 62.50 58.50 62.50 0.0M
2022-02-23 61.50 61.50 59.50 59.50 0.0M
2022-02-22 62.00 62.50 61.00 61.00 0.0M
2022-02-21 63.00 63.00 61.00 61.50 0.0M
2022-02-18 66.00 66.00 63.00 63.00 0.0M
2022-02-17 69.00 69.00 65.50 65.50 0.0M
2022-02-16 69.50 69.50 67.50 69.00 0.0M
2022-02-15 67.00 69.00 67.00 69.00 0.0M
2022-02-14 67.50 68.50 67.00 67.00 0.0M
2022-02-11 70.00 72.50 67.00 67.00 0.0M
2022-02-10 80.00 80.00 78.50 78.50 0.0M
2022-02-09 78.00 80.00 78.00 80.00 0.0M
2022-02-08 76.50 77.50 76.50 77.00 0.0M
2022-02-07 77.50 77.50 76.00 76.00 0.0M
2022-02-04 77.00 77.00 75.00 76.50 0.0M
2022-02-03 77.00 77.00 75.00 75.00 0.0M
2022-02-02 82.00 82.00 78.00 78.00 0.0M
2022-02-01 81.50 81.50 79.50 80.50 0.0M
2022-01-31 77.50 80.50 77.50 80.50 0.0M
2022-01-28 74.50 77.00 72.50 77.00 0.0M
2022-01-27 73.50 75.50 73.50 73.50 0.0M
2022-01-26 74.50 77.00 74.00 74.00 0.0M
2022-01-25 77.00 77.00 72.50 73.50 0.0M
2022-01-24 75.50 77.50 74.00 77.50 0.0M
2022-01-21 76.00 76.00 74.50 74.50 0.0M
2022-01-20 78.00 79.00 76.50 76.50 0.0M
2022-01-19 76.00 78.00 76.00 77.00 0.0M
2022-01-18 77.00 77.00 75.50 76.00 0.0M
2022-01-17 77.50 78.00 77.50 77.50 0.0M
2022-01-14 78.00 78.00 76.50 77.50 0.0M
2022-01-13 83.50 83.50 78.00 78.00 0.0M
2022-01-12 87.00 87.00 83.50 83.50 0.0M
2022-01-11 86.00 86.00 85.00 86.00 0.0M
2022-01-10 85.00 85.50 82.00 85.50 0.0M
2022-01-07 85.00 85.00 83.50 83.50 0.0M
2022-01-06 85.00 86.50 85.00 85.00 0.0M
2022-01-05 88.50 88.50 85.00 85.00 0.0M
2022-01-04 91.00 91.00 87.00 89.00 0.0M
2022-01-03 91.00 91.00 89.00 90.50 0.0M