Blackline

BL
🏛️ ドイツ →
44.60
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 58.50 58.50 58.50 58.50 0.0M
2023-12-28 58.00 58.00 57.50 58.00 0.0M
2023-12-27 58.50 58.50 57.50 57.50 0.0M
2023-12-22 57.00 57.50 56.50 57.50 0.0M
2023-12-21 56.50 57.00 56.50 57.00 0.0M
2023-12-20 58.50 58.50 56.50 56.50 0.0M
2023-12-19 56.50 58.50 56.50 58.50 0.0M
2023-12-18 56.50 57.00 56.50 56.50 0.0M
2023-12-15 56.50 57.00 56.00 57.00 0.0M
2023-12-14 57.00 57.00 56.00 56.50 0.0M
2023-12-13 55.50 56.50 54.50 56.50 0.0M
2023-12-12 56.00 56.00 55.00 55.50 0.0M
2023-12-11 56.50 56.50 55.50 55.50 0.0M
2023-12-08 55.50 56.00 55.00 56.00 0.0M
2023-12-07 56.50 56.50 55.50 55.50 0.0M
2023-12-06 54.50 57.00 54.50 57.00 0.0M
2023-12-05 54.50 54.50 54.00 54.00 0.0M
2023-12-04 54.50 55.50 54.50 55.00 0.0M
2023-12-01 52.50 55.00 52.50 55.00 0.0M
2023-11-30 53.00 53.00 52.50 52.50 0.0M
2023-11-29 52.50 53.50 52.50 53.00 0.0M
2023-11-28 52.50 53.00 52.50 52.50 0.0M
2023-11-27 52.00 52.50 52.00 52.50 0.0M
2023-11-24 52.00 52.00 51.50 51.50 0.0M
2023-11-23 51.50 52.00 51.50 51.50 0.0M
2023-11-22 51.00 52.00 51.00 52.00 0.0M
2023-11-21 52.50 52.50 51.00 51.00 0.0M
2023-11-20 51.00 53.00 51.00 52.50 0.0M
2023-11-17 51.50 51.50 51.00 51.50 0.0M
2023-11-16 51.50 51.50 50.50 51.50 0.0M
2023-11-15 51.00 51.50 51.00 51.50 0.0M
2023-11-14 48.60 51.00 48.60 51.00 0.0M
2023-11-13 48.60 48.60 47.80 48.40 0.0M
2023-11-10 48.60 48.80 48.40 48.80 0.0M
2023-11-09 49.40 49.40 48.60 48.60 0.0M
2023-11-08 50.50 50.50 49.40 49.60 0.0M
2023-11-07 50.00 51.00 50.00 50.50 0.0M
2023-11-06 51.00 51.00 49.00 50.00 0.0M
2023-11-03 49.00 50.50 49.00 50.50 0.0M
2023-11-02 45.40 49.20 45.40 49.20 0.0M
2023-11-01 46.40 46.40 44.80 45.40 0.0M
2023-10-31 45.60 46.40 45.20 46.20 0.0M
2023-10-30 46.60 46.60 45.40 45.80 0.0M
2023-10-27 47.60 47.60 46.20 46.20 0.0M
2023-10-26 47.40 48.20 47.20 47.20 0.0M
2023-10-25 49.80 49.80 47.60 47.60 0.0M
2023-10-24 49.00 50.00 49.00 49.80 0.0M
2023-10-23 50.50 50.50 48.60 48.60 0.0M
2023-10-20 51.00 51.00 50.00 50.50 0.0M
2023-10-19 51.50 51.50 51.00 51.00 0.0M
2023-10-18 53.00 53.00 51.50 51.50 0.0M
2023-10-17 52.00 53.00 51.50 53.00 0.0M
2023-10-16 49.80 51.50 49.80 51.50 0.0M
2023-10-13 50.50 50.50 49.60 49.60 0.0M
2023-10-12 52.50 52.50 51.00 51.00 0.0M
2023-10-11 52.00 52.50 52.00 52.00 0.0M
2023-10-10 51.00 52.50 51.00 52.00 0.0M
2023-10-09 51.00 51.00 51.00 51.00 0.0M
2023-10-06 49.40 51.00 49.20 51.00 0.0M
2023-10-05 50.50 50.50 49.60 49.60 0.0M
2023-10-04 50.00 50.50 49.80 50.50 0.0M
2023-10-03 51.00 51.50 50.50 50.50 0.0M
2023-10-02 52.50 52.50 51.00 51.00 0.0M
2023-09-29 50.50 52.50 50.50 52.50 0.0M
2023-09-28 50.00 50.50 49.60 50.50 0.0M
2023-09-27 50.00 50.50 49.80 49.80 0.0M
2023-09-26 52.00 52.00 49.60 49.60 0.0M
2023-09-25 51.00 52.50 50.50 52.50 0.0M
2023-09-22 49.60 51.00 49.60 51.00 0.0M
2023-09-21 51.00 51.00 49.40 49.40 0.0M
2023-09-20 51.50 51.50 51.00 51.50 0.0M
2023-09-19 52.00 52.00 51.00 51.00 0.0M
2023-09-18 52.00 52.00 51.50 52.00 0.0M
2023-09-15 52.50 52.50 51.50 52.00 0.0M
2023-09-14 52.00 52.50 52.00 52.00 0.0M
2023-09-13 51.50 51.50 51.00 51.50 0.0M
2023-09-12 52.50 52.50 51.50 51.50 0.0M
2023-09-11 52.00 52.50 51.50 52.50 0.0M
2023-09-08 52.50 52.50 52.00 52.00 0.0M
2023-09-07 52.50 52.50 51.50 52.50 0.0M
2023-09-06 52.50 52.50 52.50 52.50 0.0M
2023-09-05 54.00 54.00 52.50 52.50 0.0M
2023-09-04 53.50 54.00 53.00 53.00 0.0M
2023-09-01 55.00 55.00 54.00 54.00 0.0M
2023-08-31 54.50 55.50 54.50 55.00 0.0M
2023-08-30 52.50 54.50 52.00 54.50 0.0M
2023-08-29 51.00 52.00 51.00 52.00 0.0M
2023-08-28 49.40 51.00 49.20 51.00 0.0M
2023-08-25 48.40 49.40 48.00 49.40 0.0M
2023-08-24 48.80 48.80 47.80 48.00 0.0M
2023-08-23 47.60 48.20 47.40 48.20 0.0M
2023-08-22 47.40 48.00 47.40 47.40 0.0M
2023-08-21 47.60 47.60 47.00 47.40 0.0M
2023-08-18 46.40 47.80 46.20 47.80 0.0M
2023-08-17 46.60 46.60 46.00 46.40 0.0M
2023-08-16 46.20 46.80 45.80 46.60 0.0M
2023-08-15 47.80 47.80 45.80 46.00 0.0M
2023-08-14 47.40 47.60 46.80 47.60 0.0M
2023-08-11 45.80 47.60 45.80 47.20 0.0M
2023-08-10 44.80 45.80 44.80 45.80 0.0M
2023-08-09 48.40 48.40 44.20 44.20 0.0M
2023-08-08 49.00 49.00 47.40 47.40 0.0M
2023-08-07 49.20 49.20 48.60 49.20 0.0M
2023-08-04 49.80 49.80 48.60 48.60 0.0M
2023-08-03 50.00 50.00 49.40 49.40 0.0M
2023-08-02 52.50 52.50 50.00 50.00 0.0M
2023-08-01 52.50 53.00 51.50 53.00 0.0M
2023-07-31 51.00 52.50 51.00 52.50 0.0M
2023-07-28 50.50 51.00 50.50 51.00 0.0M
2023-07-27 51.00 51.50 50.50 50.50 0.0M
2023-07-26 51.00 51.00 50.50 50.50 0.0M
2023-07-25 50.00 51.00 49.80 51.00 0.0M
2023-07-24 49.00 50.50 49.00 50.00 0.0M
2023-07-21 50.00 50.50 49.00 49.00 0.0M
2023-07-20 51.00 51.00 50.00 50.00 0.0M
2023-07-19 50.50 52.00 50.50 51.50 0.0M
2023-07-18 50.00 50.50 50.00 50.50 0.0M
2023-07-17 48.60 50.50 48.60 50.50 0.0M
2023-07-14 50.50 50.50 48.60 48.60 0.0M
2023-07-13 50.00 50.50 49.00 50.50 0.0M
2023-07-12 49.60 50.00 49.40 49.80 0.0M
2023-07-11 49.00 49.40 49.00 49.40 0.0M
2023-07-10 48.00 49.20 48.00 49.00 0.0M
2023-07-07 48.40 48.80 48.00 48.00 0.0M
2023-07-06 49.20 49.20 48.00 48.40 0.0M
2023-07-05 49.20 49.80 48.80 49.40 0.0M
2023-07-04 48.60 49.20 48.60 48.60 0.0M
2023-07-03 49.20 49.20 48.60 49.00 0.0M
2023-06-30 49.80 50.00 49.00 49.00 0.0M
2023-06-29 49.40 49.60 49.40 49.60 0.0M
2023-06-28 49.40 49.40 48.60 49.20 0.0M
2023-06-27 49.80 49.80 49.40 49.40 0.0M
2023-06-26 49.20 49.80 48.80 49.80 0.0M
2023-06-23 49.60 49.60 49.00 49.20 0.0M
2023-06-22 48.40 49.40 48.20 49.40 0.0M
2023-06-21 49.00 49.00 48.00 48.40 0.0M
2023-06-20 48.60 49.00 47.60 49.00 0.0M
2023-06-19 48.20 48.60 48.20 48.60 0.0M
2023-06-16 49.20 49.60 48.60 48.80 0.0M
2023-06-15 47.80 49.60 47.00 49.40 0.0M
2023-06-14 50.00 50.00 47.60 47.60 0.0M
2023-06-13 48.60 49.80 48.00 49.80 0.0M
2023-06-12 48.60 49.00 48.40 48.40 0.0M
2023-06-09 48.20 49.40 48.00 48.20 0.0M
2023-06-08 49.20 49.20 48.40 48.40 0.0M
2023-06-07 51.00 51.00 49.20 49.40 0.0M
2023-06-06 51.00 52.00 51.00 51.00 0.0M
2023-06-05 51.00 51.00 50.00 51.00 0.0M
2023-06-02 49.00 51.50 49.00 51.50 0.0M
2023-06-01 48.60 49.00 48.00 49.00 0.0M
2023-05-31 46.40 48.60 46.40 48.60 0.0M
2023-05-30 47.80 48.00 46.20 46.20 0.0M
2023-05-29 47.80 47.80 47.80 47.80 0.0M
2023-05-26 45.80 47.40 45.80 47.40 0.0M
2023-05-25 47.80 47.80 45.80 45.80 0.0M
2023-05-24 47.80 48.00 47.00 47.00 0.0M
2023-05-23 50.00 50.00 47.80 47.80 0.0M
2023-05-22 49.40 49.80 48.60 49.60 0.0M
2023-05-19 51.00 51.00 49.20 49.20 0.0M
2023-05-18 49.60 50.50 49.60 49.80 0.0M
2023-05-17 47.60 49.60 47.60 49.60 0.0M
2023-05-16 48.60 48.60 47.40 47.60 0.0M
2023-05-15 48.00 48.40 47.60 48.40 0.0M
2023-05-12 48.80 49.00 47.80 47.80 0.0M
2023-05-11 49.60 49.60 48.60 48.60 0.0M
2023-05-10 48.60 49.40 48.60 49.40 0.0M
2023-05-09 47.80 48.60 47.80 48.60 0.0M
2023-05-08 48.60 48.60 47.20 47.60 0.0M
2023-05-05 48.20 49.60 48.20 48.40 0.0M
2023-05-04 46.80 46.80 45.80 46.00 0.0M
2023-05-03 47.60 47.60 46.40 46.40 0.0M
2023-05-02 50.50 50.50 47.40 47.40 0.0M
2023-04-28 49.60 50.50 48.40 50.50 0.0M
2023-04-27 50.00 50.00 49.60 49.60 0.0M
2023-04-26 51.00 51.00 49.60 49.60 0.0M
2023-04-25 54.00 54.00 50.00 50.00 0.0M
2023-04-24 56.00 56.00 54.00 54.00 0.0M
2023-04-21 57.00 57.00 56.00 56.00 0.0M
2023-04-20 56.00 57.00 56.00 56.50 0.0M
2023-04-19 57.00 57.00 56.50 56.50 0.0M
2023-04-18 57.50 57.50 57.00 57.00 0.0M
2023-04-17 57.00 57.50 57.00 57.50 0.0M
2023-04-14 57.00 57.00 56.00 56.50 0.0M
2023-04-13 55.00 57.50 54.50 57.50 0.0M
2023-04-12 56.00 56.50 55.00 55.00 0.0M
2023-04-11 55.50 56.00 54.50 56.00 0.0M
2023-04-06 56.00 56.50 55.50 55.50 0.0M
2023-04-05 57.50 57.50 56.00 56.50 0.0M
2023-04-04 59.00 59.00 57.50 57.50 0.0M
2023-04-03 61.50 61.50 58.50 59.00 0.0M
2023-03-31 59.14 62.02 59.08 62.02 0.0M
2023-03-30 59.92 60.02 59.12 59.32 0.0M
2023-03-29 58.68 60.56 58.68 60.56 0.0M
2023-03-28 58.70 58.70 58.02 58.40 0.0M
2023-03-27 58.18 59.20 57.94 59.20 0.0M
2023-03-24 58.38 58.72 57.68 58.08 0.0M
2023-03-23 57.42 59.36 57.42 58.42 0.0M
2023-03-22 60.42 60.42 57.32 57.32 0.0M
2023-03-21 59.22 60.44 59.20 60.44 0.0M
2023-03-20 61.98 61.98 58.78 59.16 0.0M
2023-03-17 61.90 62.28 61.22 62.28 0.0M
2023-03-16 59.94 62.04 59.60 62.04 0.0M
2023-03-15 58.20 60.18 58.20 60.18 0.0M
2023-03-14 57.80 58.16 57.30 58.16 0.0M
2023-03-13 57.12 58.20 56.00 57.42 0.0M
2023-03-10 59.90 59.92 56.56 56.58 0.0M
2023-03-09 63.12 63.12 60.40 60.40 0.0M
2023-03-08 63.36 63.48 62.98 63.36 0.0M
2023-03-07 63.40 64.52 63.38 63.38 0.0M
2023-03-06 65.96 65.96 63.42 63.42 0.0M
2023-03-03 64.90 66.04 64.90 65.82 0.0M
2023-03-02 64.50 65.20 64.24 65.20 0.0M
2023-03-01 64.16 64.64 64.16 64.64 0.0M
2023-02-28 64.72 65.22 64.40 64.40 0.0M
2023-02-27 67.18 67.28 64.54 64.54 0.0M
2023-02-24 66.24 66.80 65.20 66.80 0.0M
2023-02-23 67.34 67.34 65.84 66.32 0.0M
2023-02-22 66.72 66.92 66.58 66.82 0.0M
2023-02-21 66.56 66.78 65.40 66.78 0.0M
2023-02-20 66.68 66.74 66.58 66.58 0.0M
2023-02-17 67.14 67.14 66.00 66.68 0.0M
2023-02-16 68.86 68.86 66.88 67.60 0.0M
2023-02-15 66.94 70.08 66.14 68.64 0.0M
2023-02-14 67.58 68.38 67.18 67.50 0.0M
2023-02-13 67.38 68.42 67.38 67.62 0.0M
2023-02-10 68.82 68.82 67.70 67.84 0.0M
2023-02-09 69.20 69.60 68.84 68.84 0.0M
2023-02-08 69.46 69.46 68.76 68.94 0.0M
2023-02-07 68.22 69.42 67.94 69.42 0.0M
2023-02-06 69.60 69.60 68.28 68.28 0.0M
2023-02-03 69.70 70.02 69.20 70.00 0.0M
2023-02-02 67.28 70.76 67.28 70.58 0.0M
2023-02-01 65.44 66.64 65.44 66.64 0.0M
2023-01-31 64.58 65.68 64.58 65.64 0.0M
2023-01-30 65.30 65.30 64.58 64.66 0.0M
2023-01-27 63.34 65.56 63.34 65.56 0.0M
2023-01-26 61.52 63.72 61.52 63.70 0.0M
2023-01-25 63.08 63.08 59.56 61.18 0.0M
2023-01-24 64.60 65.30 63.54 63.54 0.0M
2023-01-23 62.82 64.80 62.80 64.80 0.0M
2023-01-20 60.74 62.98 60.40 62.98 0.0M
2023-01-19 62.18 62.32 60.54 60.60 0.0M
2023-01-18 64.78 65.52 62.32 62.46 0.0M
2023-01-17 64.56 65.00 63.06 64.56 0.0M
2023-01-16 64.66 64.80 64.64 64.64 0.0M
2023-01-13 66.56 66.60 64.76 64.76 0.0M
2023-01-12 65.84 66.84 65.04 66.84 0.0M
2023-01-11 65.28 66.44 65.26 65.94 0.0M
2023-01-10 63.64 65.42 63.60 65.42 0.0M
2023-01-09 64.42 64.80 63.50 63.80 0.0M
2023-01-06 63.02 64.16 62.62 64.16 0.0M
2023-01-05 64.14 64.14 62.64 62.64 0.0M
2023-01-04 64.04 64.30 63.90 63.90 0.0M
2023-01-03 62.80 64.54 62.78 63.76 0.0M
2023-01-02 61.68 62.76 61.68 62.66 0.0M