Bombardier Inc

BBDb
🏛️ ドイツ →
117.25
最終更新: 2025-09-26
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
2025-09-26 119.25 120.40 117.25 117.25 0.0M
2025-09-25 117.35 120.75 116.30 120.70 0.0M
2025-09-24 115.25 117.90 115.25 116.45 0.0M
2025-09-23 119.25 120.60 113.85 114.20 0.0M
2025-09-22 112.55 119.35 110.45 119.25 0.0M
2025-09-19 109.25 111.95 108.25 111.50 0.0M
2025-09-18 108.90 111.45 107.55 108.05 0.0M
2025-09-17 104.35 107.65 104.35 107.65 0.0M
2025-09-16 105.50 105.50 104.25 104.75 0.0M
2025-09-15 98.68 105.65 97.64 105.05 0.0M
2025-09-12 98.50 98.62 97.54 98.02 0.0M
2025-09-11 97.80 98.06 96.72 98.06 0.0M
2025-09-10 94.40 97.70 94.16 96.86 0.0M
2025-09-09 95.36 95.46 92.74 94.40 0.0M
2025-09-08 94.78 95.88 94.78 95.42 0.0M
2025-09-05 95.96 96.94 94.70 95.72 0.0M
2025-09-04 97.02 97.36 96.36 96.38 0.0M
2025-09-03 98.24 98.92 97.04 98.44 0.0M
2025-09-02 99.32 100.00 95.08 97.86 0.0M
2025-09-01 99.34 100.30 99.24 100.25 0.0M
2025-08-29 99.44 100.40 98.78 99.44 0.0M
2025-08-28 102.05 102.05 97.94 100.10 0.0M
2025-08-27 103.10 103.20 101.75 101.75 0.0M
2025-08-26 101.55 103.70 101.40 103.25 0.0M
2025-08-25 101.10 102.75 100.50 102.00 0.0M
2025-08-22 101.65 103.05 100.65 101.45 0.0M
2025-08-21 100.40 102.10 98.64 101.75 0.0M
2025-08-20 100.85 101.50 99.72 101.50 0.0M
2025-08-19 101.55 102.55 101.00 101.65 0.0M
2025-08-18 102.55 103.80 101.20 101.85 0.0M
2025-08-15 103.20 103.20 102.10 102.80 0.0M
2025-08-14 105.95 106.05 102.40 103.30 0.0M
2025-08-13 105.35 106.45 104.65 105.65 0.0M
2025-08-12 104.05 107.10 103.15 105.40 0.0M
2025-08-11 101.95 104.10 101.65 102.90 0.0M
2025-08-08 104.95 104.95 102.85 103.45 0.0M
2025-08-07 102.15 104.75 102.05 104.75 0.0M
2025-08-06 103.75 104.00 102.10 103.00 0.0M
2025-08-05 101.90 104.15 100.55 103.85 0.0M
2025-08-04 102.30 102.95 101.65 101.70 0.0M
2025-08-01 101.50 102.90 98.88 102.80 0.0M
2025-07-31 102.45 103.20 94.46 102.40 0.0M
2025-07-30 100.70 102.90 99.72 102.05 0.0M
2025-07-29 102.20 102.20 99.00 99.12 0.0M
2025-07-28 101.55 101.85 100.35 101.70 0.0M
2025-07-25 99.64 100.50 99.16 100.25 0.0M
2025-07-24 101.45 101.65 99.54 100.80 0.0M
2025-07-23 99.52 102.50 99.52 101.45 0.0M
2025-07-22 104.85 104.85 99.48 99.48 0.0M
2025-07-21 102.50 105.90 101.60 103.90 0.0M
2025-07-18 101.75 103.45 101.25 103.45 0.0M
2025-07-17 102.15 103.70 102.10 102.50 0.0M
2025-07-16 102.90 103.50 99.34 102.30 0.0M
2025-07-15 100.80 102.40 100.70 101.45 0.0M
2025-07-14 98.54 101.55 97.68 100.70 0.0M
2025-07-11 100.15 100.20 97.12 99.26 0.0M
2025-07-10 97.48 100.50 96.84 100.25 0.0M
2025-07-09 97.60 99.48 95.52 97.42 0.0M
2025-07-08 95.12 97.80 94.00 96.58 0.0M
2025-07-07 92.64 97.86 90.70 95.24 0.0M
2025-07-04 93.00 93.06 91.84 92.14 0.0M
2025-07-03 89.22 94.02 88.38 92.42 0.0M
2025-07-02 75.28 90.42 74.66 89.70 0.0M
2025-07-01 74.34 77.40 73.02 75.28 0.0M
2025-06-30 72.70 75.84 72.20 74.00 0.0M
2025-06-27 74.48 75.44 70.72 71.72 0.0M
2025-06-26 72.08 74.34 71.34 73.84 0.0M
2025-06-25 72.02 72.24 70.32 71.44 0.0M
2025-06-24 70.26 72.68 69.92 71.20 0.0M
2025-06-23 70.26 70.28 69.62 70.08 0.0M
2025-06-20 67.88 70.18 67.16 70.18 0.0M
2025-06-19 68.26 68.26 67.06 67.10 0.0M
2025-06-18 68.08 69.56 67.36 67.84 0.0M
2025-06-17 67.22 67.86 67.00 67.28 0.0M
2025-06-16 65.28 67.46 65.24 67.46 0.0M
2025-06-13 65.54 65.80 64.74 65.00 0.0M
2025-06-12 65.98 66.22 65.46 65.64 0.0M
2025-06-11 67.02 67.02 65.78 65.96 0.0M
2025-06-10 68.12 68.12 65.22 66.30 0.0M
2025-06-09 64.76 68.18 64.08 68.18 0.0M
2025-06-06 64.02 65.02 63.40 64.58 0.0M
2025-06-05 62.64 63.88 62.00 63.64 0.0M
2025-06-04 61.80 62.90 61.20 62.84 0.0M
2025-06-03 59.50 61.56 59.50 61.24 0.0M
2025-06-02 61.84 61.84 59.70 59.70 0.0M
2025-05-30 60.38 61.00 60.18 60.96 0.0M
2025-05-29 60.00 60.50 58.88 60.50 0.0M
2025-05-28 58.86 59.24 58.22 59.24 0.0M
2025-05-27 57.98 58.98 57.54 58.62 0.0M
2025-05-26 57.60 57.98 57.44 57.56 0.0M
2025-05-23 57.90 57.90 57.06 57.14 0.0M
2025-05-22 57.90 58.06 57.38 57.82 0.0M
2025-05-21 58.76 59.04 57.34 58.10 0.0M
2025-05-20 58.08 60.36 57.98 57.98 0.0M
2025-05-19 58.42 58.98 58.04 58.74 0.0M
2025-05-16 57.96 57.96 57.24 57.24 0.0M
2025-05-15 58.06 58.06 56.64 57.32 0.0M
2025-05-14 57.86 58.38 56.86 57.14 0.0M
2025-05-13 58.24 58.74 57.50 57.50 0.0M
2025-05-12 55.60 58.12 55.06 57.86 0.0M
2025-05-09 55.82 56.48 55.30 55.32 0.0M
2025-05-08 53.74 56.28 53.70 56.04 0.0M
2025-05-07 52.24 53.68 52.20 53.20 0.0M
2025-05-06 52.30 52.74 52.26 52.28 0.0M
2025-05-05 54.54 55.08 52.68 52.88 0.0M
2025-05-02 53.08 55.42 52.50 55.42 0.0M
2025-04-30 59.36 59.40 57.38 57.38 0.0M
2025-04-29 58.92 58.94 58.00 58.94 0.0M
2025-04-28 56.74 58.38 56.22 58.38 0.0M
2025-04-25 56.76 57.16 56.64 57.16 0.0M
2025-04-24 55.92 57.70 55.24 57.70 0.0M
2025-04-23 53.64 56.48 53.02 56.26 0.0M
2025-04-22 52.00 53.38 52.00 53.38 0.0M
2025-04-17 53.94 54.00 53.34 53.80 0.0M
2025-04-16 54.22 54.22 52.80 53.22 0.0M
2025-04-15 53.92 54.08 53.00 54.08 0.0M
2025-04-14 51.16 53.02 51.16 53.02 0.0M
2025-04-11 49.31 51.50 49.01 51.50 0.0M
2025-04-10 55.08 55.60 50.32 51.60 0.0M
2025-04-09 48.28 55.62 47.79 55.62 0.0M
2025-04-08 49.29 51.40 48.48 48.48 0.0M
2025-04-07 48.37 49.54 45.00 49.30 0.0M
2025-04-04 53.80 54.22 47.86 49.03 0.0M
2025-04-03 56.04 58.00 54.44 55.40 0.0M
2025-04-02 52.38 56.38 52.18 55.32 0.0M
2025-04-01 52.30 53.20 51.50 53.06 0.0M
2025-03-31 52.08 52.20 51.52 52.20 0.0M
2025-03-28 52.60 52.70 51.48 52.04 0.0M
2025-03-27 55.74 55.74 52.62 52.62 0.0M
2025-03-26 54.68 56.48 54.68 56.28 0.0M
2025-03-25 56.10 56.10 55.26 55.38 0.0M
2025-03-24 54.30 56.28 54.02 55.50 0.0M
2025-03-21 55.52 55.56 54.46 54.46 0.0M
2025-03-20 54.92 55.92 54.62 55.24 0.0M
2025-03-19 52.76 55.34 52.76 54.86 0.0M
2025-03-18 53.64 53.66 52.84 53.02 0.0M
2025-03-17 51.98 54.34 51.62 53.92 0.0M
2025-03-14 51.18 52.56 50.78 51.68 0.0M
2025-03-13 52.90 53.00 51.80 51.80 0.0M
2025-03-12 49.56 53.10 49.56 52.90 0.0M
2025-03-11 51.94 51.94 48.74 50.18 0.0M
2025-03-10 55.06 55.46 51.02 51.56 0.0M
2025-03-07 56.70 56.70 53.74 53.74 0.0M
2025-03-06 56.34 58.00 55.40 55.86 0.0M
2025-03-05 51.80 57.02 50.60 55.84 0.0M
2025-03-04 51.60 52.14 49.80 52.14 0.0M
2025-03-03 55.32 56.00 50.48 50.82 0.0M
2025-02-28 55.40 55.40 54.12 55.02 0.0M
2025-02-27 57.98 57.98 55.28 56.16 0.0M
2025-02-26 57.44 57.48 56.84 57.26 0.0M
2025-02-25 61.12 61.12 56.00 56.52 0.0M
2025-02-24 59.68 62.76 59.22 62.64 0.0M
2025-02-21 60.20 60.86 58.94 58.94 0.0M
2025-02-20 60.98 60.98 59.88 59.88 0.0M
2025-02-19 59.62 60.78 58.12 60.70 0.0M
2025-02-18 57.16 59.56 57.16 59.12 0.0M
2025-02-17 57.58 57.62 57.04 57.62 0.0M
2025-02-14 55.00 57.10 55.00 57.10 0.0M
2025-02-13 55.62 55.76 54.70 55.00 0.0M
2025-02-12 54.64 55.00 53.96 55.00 0.0M
2025-02-11 53.92 54.42 53.16 54.36 0.0M
2025-02-10 56.24 56.24 54.00 54.24 0.0M
2025-02-07 53.50 56.32 53.42 56.32 0.0M
2025-02-06 57.10 57.10 53.02 54.52 0.0M
2025-02-05 57.80 58.00 57.00 57.00 0.0M
2025-02-04 55.26 57.64 54.66 57.58 0.0M
2025-02-03 52.50 55.46 50.00 55.20 0.0M
2025-01-31 57.76 58.36 56.40 56.40 0.0M
2025-01-30 58.56 60.52 58.30 58.30 0.0M
2025-01-29 57.18 58.22 56.50 58.10 0.0M
2025-01-28 59.60 59.72 57.50 57.50 0.0M
2025-01-27 59.84 59.86 58.28 59.86 0.0M
2025-01-24 60.72 61.30 60.64 60.68 0.0M
2025-01-23 60.18 61.04 60.18 61.04 0.0M
2025-01-22 59.66 60.60 59.10 59.68 0.0M
2025-01-21 62.78 62.92 58.24 59.84 0.0M
2025-01-20 59.52 65.00 59.02 63.94 0.0M
2025-01-17 60.64 61.24 58.92 58.92 0.0M
2025-01-16 62.58 62.60 61.00 61.00 0.0M
2025-01-15 62.02 63.24 61.96 62.90 0.0M
2025-01-14 61.08 62.06 60.40 60.66 0.0M
2025-01-13 64.22 64.22 61.32 61.52 0.0M
2025-01-10 62.98 63.76 59.68 63.60 0.0M
2025-01-09 64.12 64.38 62.80 62.80 0.0M
2025-01-08 68.06 68.06 63.80 64.54 0.0M
2025-01-07 66.56 68.00 66.56 67.74 0.0M
2025-01-06 67.78 68.38 66.50 68.38 0.0M
2025-01-03 64.94 67.00 64.86 67.00 0.0M
2025-01-02 65.28 66.24 65.18 65.40 0.0M