Beyond Meat

BYND
🏛️ ドイツ →
2.00
最終更新: 2025-10-02
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 11.58 11.87 11.30 11.55 0.0M
2022-12-29 10.70 12.25 10.70 11.84 0.0M
2022-12-28 11.22 11.29 10.42 10.71 0.0M
2022-12-27 11.90 12.20 11.09 11.09 0.0M
2022-12-23 12.26 12.62 11.90 11.90 0.0M
2022-12-22 12.38 12.60 11.98 12.24 0.0M
2022-12-21 12.37 12.80 12.13 12.50 0.0M
2022-12-20 12.57 12.67 11.80 12.39 0.0M
2022-12-19 13.19 13.38 12.44 12.62 0.0M
2022-12-16 13.10 13.51 12.68 13.42 0.0M
2022-12-15 13.66 13.82 12.66 13.10 0.0M
2022-12-14 13.53 14.15 13.53 13.61 0.0M
2022-12-13 13.71 14.97 13.25 13.34 0.0M
2022-12-12 14.21 14.65 13.64 13.79 0.0M
2022-12-09 15.42 15.64 13.99 14.19 0.0M
2022-12-08 14.75 16.07 14.32 15.68 0.0M
2022-12-07 13.34 14.86 12.92 14.86 0.0M
2022-12-06 12.94 13.81 12.50 13.28 0.0M
2022-12-05 13.65 13.67 12.91 12.94 0.0M
2022-12-02 13.29 13.83 13.12 13.56 0.0M
2022-12-01 13.85 14.25 13.55 13.66 0.0M
2022-11-30 12.51 13.90 12.14 13.85 0.0M
2022-11-29 12.15 12.53 11.94 12.51 0.0M
2022-11-28 12.12 12.48 11.55 12.01 0.0M
2022-11-25 12.66 12.67 12.13 12.36 0.0M
2022-11-24 12.57 12.67 12.32 12.58 0.0M
2022-11-23 12.39 12.59 11.86 12.24 0.0M
2022-11-22 12.80 13.08 11.80 12.33 0.0M
2022-11-21 13.23 13.30 12.80 13.00 0.0M
2022-11-18 13.54 13.92 12.90 13.05 0.0M
2022-11-17 14.24 14.25 13.17 13.46 0.0M
2022-11-16 15.21 15.21 13.83 14.02 0.0M
2022-11-15 15.02 16.17 15.00 15.30 0.0M
2022-11-14 14.70 15.78 14.23 15.01 0.0M
2022-11-11 14.15 14.83 13.33 14.73 0.0M
2022-11-10 11.91 14.25 11.77 13.84 0.0M
2022-11-09 13.08 13.13 11.58 11.75 0.0M
2022-11-08 13.13 13.56 12.61 12.95 0.0M
2022-11-07 14.11 14.25 13.00 13.32 0.0M
2022-11-04 14.70 15.37 13.60 14.11 0.0M
2022-11-03 15.18 15.35 14.67 14.74 0.0M
2022-11-02 15.68 16.06 14.84 15.28 0.0M
2022-11-01 16.06 16.50 15.40 15.68 0.0M
2022-10-31 15.61 16.03 15.55 15.91 0.0M
2022-10-28 14.54 15.71 14.21 15.57 0.0M
2022-10-27 14.87 15.53 14.56 14.72 0.0M
2022-10-26 13.77 15.41 13.77 14.64 0.0M
2022-10-25 12.73 14.40 12.52 14.30 0.0M
2022-10-24 13.04 13.24 12.04 12.60 0.0M
2022-10-21 13.12 13.45 12.50 12.87 0.0M
2022-10-20 13.63 14.00 13.08 13.19 0.0M
2022-10-19 13.93 14.51 13.76 14.10 0.0M
2022-10-18 14.09 14.51 13.50 13.77 0.0M
2022-10-17 13.57 14.19 13.53 13.60 0.0M
2022-10-14 15.26 15.52 13.70 13.80 0.0M
2022-10-13 14.74 15.63 14.00 15.26 0.0M
2022-10-12 15.04 15.04 14.29 14.66 0.0M
2022-10-11 14.12 14.80 13.95 14.53 0.0M
2022-10-10 14.44 14.65 13.23 14.11 0.0M
2022-10-07 15.76 15.84 14.26 14.44 0.0M
2022-10-06 16.55 16.89 15.53 15.53 0.0M
2022-10-05 15.84 16.50 14.98 16.28 0.0M
2022-10-04 15.16 15.96 14.90 15.80 0.0M
2022-10-03 14.69 14.95 14.21 14.91 0.0M
2022-09-30 14.80 15.25 14.45 14.46 0.0M
2022-09-29 16.47 16.49 14.65 14.70 0.0M
2022-09-28 15.38 16.48 15.05 16.26 0.0M
2022-09-27 15.50 15.74 14.95 15.20 0.0M
2022-09-26 16.14 16.60 15.20 15.20 0.0M
2022-09-23 15.43 16.33 15.00 16.10 0.0M
2022-09-22 15.93 16.46 14.89 15.48 0.0M
2022-09-21 16.16 18.00 15.90 16.17 0.0M
2022-09-20 17.39 17.47 16.06 16.06 0.0M
2022-09-19 18.45 18.51 17.05 17.05 0.0M
2022-09-16 19.70 19.90 18.22 18.22 0.0M
2022-09-15 20.31 20.47 19.46 19.54 0.0M
2022-09-14 21.11 21.45 19.80 20.11 0.0M
2022-09-13 23.08 23.21 21.06 21.25 0.0M
2022-09-12 22.40 23.00 21.90 23.00 0.0M
2022-09-09 22.00 22.59 21.81 22.59 0.0M
2022-09-08 21.98 22.15 21.30 21.55 0.0M
2022-09-07 22.13 22.42 21.33 21.95 0.0M
2022-09-06 23.81 24.17 21.60 21.99 0.0M
2022-09-05 23.51 24.06 23.42 24.00 0.0M
2022-09-02 24.73 25.12 23.49 23.49 0.0M
2022-09-01 23.97 24.66 23.29 24.66 0.0M
2022-08-31 24.75 25.21 24.06 24.40 0.0M
2022-08-30 24.60 25.39 24.00 24.24 0.0M
2022-08-29 24.91 25.50 23.91 24.61 0.0M
2022-08-26 27.50 27.54 24.75 25.09 0.0M
2022-08-25 26.37 27.70 26.37 26.69 0.0M
2022-08-24 25.90 26.88 25.90 26.18 0.0M
2022-08-23 27.39 27.91 26.21 26.21 0.0M
2022-08-22 29.31 29.31 27.14 27.25 0.0M
2022-08-19 32.72 32.94 28.90 29.18 0.0M
2022-08-18 34.30 34.47 32.56 33.11 0.0M
2022-08-17 35.55 35.70 34.11 34.44 0.0M
2022-08-16 35.30 36.10 32.87 35.22 0.0M
2022-08-15 36.00 36.02 34.81 35.37 0.0M
2022-08-12 35.55 36.51 34.28 35.52 0.0M
2022-08-11 36.29 40.33 34.92 35.36 0.0M
2022-08-10 35.95 37.64 35.09 35.86 0.0M
2022-08-09 38.67 40.70 35.32 35.99 0.0M
2022-08-08 36.01 43.07 36.01 38.52 0.0M
2022-08-05 30.72 38.74 28.61 36.62 0.0M
2022-08-04 33.39 33.62 30.63 30.63 0.0M
2022-08-03 32.58 33.91 32.50 33.49 0.0M
2022-08-02 31.60 33.81 30.87 32.80 0.0M
2022-08-01 31.31 33.02 30.86 31.42 0.0M
2022-07-29 31.25 31.57 30.35 31.17 0.0M
2022-07-28 30.95 31.40 29.60 30.78 0.0M
2022-07-27 31.35 31.46 29.79 31.32 0.0M
2022-07-26 32.26 32.84 30.00 30.00 0.0M
2022-07-25 35.36 35.96 31.65 32.71 0.0M
2022-07-22 36.70 37.37 34.96 35.67 0.0M
2022-07-21 35.40 38.50 35.40 37.17 0.0M
2022-07-20 37.23 37.50 35.48 36.45 0.0M
2022-07-19 34.42 36.93 33.77 36.93 0.0M
2022-07-18 34.23 35.23 33.02 34.01 0.0M
2022-07-15 30.08 34.01 29.44 33.94 0.0M
2022-07-14 29.80 30.10 29.50 29.67 0.0M
2022-07-13 30.74 31.13 29.73 30.31 0.0M
2022-07-12 30.29 30.62 29.51 30.62 0.0M
2022-07-11 31.40 32.04 28.70 29.78 0.0M
2022-07-08 30.98 32.27 30.50 30.91 0.0M
2022-07-07 28.60 31.15 28.54 31.15 0.0M
2022-07-06 26.26 29.00 26.22 28.69 0.0M
2022-07-05 24.80 27.06 24.29 26.67 0.0M
2022-07-04 24.03 24.57 23.97 24.31 0.0M
2022-07-01 22.52 24.64 22.34 24.64 0.0M
2022-06-30 23.10 23.38 22.23 22.79 0.0M
2022-06-29 22.70 23.27 21.60 23.17 0.0M
2022-06-28 23.75 25.00 22.57 22.57 0.0M
2022-06-27 24.30 24.75 22.59 23.40 0.0M
2022-06-24 24.89 25.62 23.39 24.15 0.0M
2022-06-23 23.92 25.28 23.72 24.97 0.0M
2022-06-22 23.94 24.80 23.11 24.16 0.0M
2022-06-21 23.30 24.20 22.80 24.01 0.0M
2022-06-20 22.87 22.96 22.64 22.78 0.0M
2022-06-17 22.76 23.68 22.40 22.40 0.0M
2022-06-16 24.75 24.75 22.18 22.95 0.0M
2022-06-15 21.75 25.40 21.50 24.59 0.0M
2022-06-14 21.73 22.34 21.00 21.46 0.0M
2022-06-13 21.30 21.85 20.21 21.25 0.0M
2022-06-10 21.89 22.04 21.21 21.75 0.0M
2022-06-09 23.53 23.84 21.41 21.49 0.0M
2022-06-08 23.17 24.84 22.91 23.63 0.0M
2022-06-07 23.09 23.65 22.43 23.12 0.0M
2022-06-06 24.40 24.40 22.95 23.39 0.0M
2022-06-03 25.61 25.61 23.38 23.43 0.0M
2022-06-02 23.80 25.66 23.65 25.45 0.0M
2022-06-01 24.81 25.50 23.21 24.15 0.0M
2022-05-31 27.09 27.16 24.43 24.82 0.0M
2022-05-30 27.22 27.70 26.91 27.34 0.0M
2022-05-27 24.30 26.64 23.90 26.59 0.0M
2022-05-26 23.89 25.30 23.68 25.06 0.0M
2022-05-25 21.98 24.61 21.12 24.41 0.0M
2022-05-24 22.61 25.00 20.74 20.99 0.0M
2022-05-23 23.36 23.58 21.93 22.65 0.0M
2022-05-20 24.70 24.86 22.50 22.96 0.0M
2022-05-19 25.18 25.68 24.09 24.20 0.0M
2022-05-18 25.72 26.39 23.95 24.93 0.0M
2022-05-17 26.38 27.50 24.50 25.44 0.0M
2022-05-16 30.20 30.25 25.96 25.96 0.0M
2022-05-13 24.80 30.54 24.60 30.00 0.0M
2022-05-12 19.70 28.08 17.97 24.13 0.1M
2022-05-11 28.72 29.43 24.49 24.74 0.0M
2022-05-10 30.22 30.80 26.90 28.61 0.0M
2022-05-09 34.25 34.66 29.16 29.16 0.0M
2022-05-06 36.30 36.85 33.60 33.60 0.0M
2022-05-05 39.84 40.00 36.00 36.40 0.0M
2022-05-04 37.27 39.38 36.27 39.37 0.0M
2022-05-03 36.02 37.24 35.74 37.23 0.0M
2022-05-02 36.30 36.30 34.41 35.93 0.0M
2022-04-29 37.05 38.40 34.95 35.02 0.0M
2022-04-28 37.00 37.73 35.22 37.73 0.0M
2022-04-27 33.69 44.27 33.01 36.35 0.0M
2022-04-26 35.83 36.53 33.42 33.52 0.0M
2022-04-25 34.88 35.97 34.20 35.97 0.0M
2022-04-22 35.41 37.00 34.90 34.90 0.0M
2022-04-21 37.50 37.96 34.72 34.99 0.0M
2022-04-20 38.91 39.51 36.55 37.47 0.0M
2022-04-19 39.50 40.08 37.47 39.30 0.0M
2022-04-14 41.50 42.37 39.81 39.87 0.0M
2022-04-13 40.48 41.57 39.78 41.30 0.0M
2022-04-12 40.46 42.42 39.88 39.93 0.0M
2022-04-11 39.16 40.81 39.01 40.24 0.0M
2022-04-08 40.76 41.52 39.67 39.81 0.0M
2022-04-07 39.49 40.95 38.16 40.68 0.0M
2022-04-06 43.74 44.19 39.08 40.01 0.0M
2022-04-05 46.90 47.10 43.13 43.56 0.0M
2022-04-04 44.26 47.33 44.20 46.84 0.0M
2022-04-01 44.01 44.62 43.00 44.48 0.0M
2022-03-31 44.40 45.00 43.54 43.54 0.0M
2022-03-30 46.43 46.49 43.62 43.91 0.0M
2022-03-29 44.88 46.87 44.09 46.09 0.0M
2022-03-28 43.95 44.58 41.18 44.33 0.0M
2022-03-25 46.00 46.42 43.87 44.38 0.0M
2022-03-24 46.22 46.74 43.65 45.79 0.0M
2022-03-23 46.72 48.50 45.41 45.72 0.0M
2022-03-22 43.95 46.72 43.60 46.62 0.0M
2022-03-21 45.61 46.13 43.00 43.64 0.0M
2022-03-18 42.30 46.97 41.61 45.84 0.0M
2022-03-17 40.06 42.27 39.30 42.26 0.0M
2022-03-16 35.69 39.87 35.69 39.53 0.0M
2022-03-15 32.80 35.83 31.75 35.48 0.0M
2022-03-14 37.00 37.00 32.95 33.26 0.0M
2022-03-11 38.73 39.70 35.34 35.50 0.0M
2022-03-10 40.16 41.00 38.05 38.88 0.0M
2022-03-09 38.88 41.00 38.88 40.20 0.0M
2022-03-08 38.49 40.00 37.24 39.10 0.0M
2022-03-07 39.10 40.50 37.27 39.20 0.0M
2022-03-04 41.48 42.39 39.15 39.41 0.0M
2022-03-03 41.27 43.20 40.74 41.98 0.0M
2022-03-02 42.88 43.51 40.40 41.33 0.0M
2022-03-01 41.34 43.73 41.02 42.95 0.0M
2022-02-28 39.45 42.27 38.50 41.66 0.0M
2022-02-25 39.38 40.69 36.85 39.53 0.0M
2022-02-24 40.50 44.02 38.50 44.02 0.0M
2022-02-23 45.36 45.84 41.55 41.98 0.0M
2022-02-22 43.20 46.27 42.60 44.78 0.0M
2022-02-21 46.89 47.39 41.50 44.00 0.0M
2022-02-18 49.62 50.34 45.80 46.17 0.0M
2022-02-17 52.55 52.64 49.15 49.56 0.0M
2022-02-16 54.19 54.54 51.61 52.40 0.0M
2022-02-15 51.89 54.63 51.41 54.63 0.0M
2022-02-14 52.02 53.33 51.25 51.25 0.0M
2022-02-11 53.86 54.87 52.26 52.31 0.0M
2022-02-10 55.05 56.06 52.50 54.08 0.0M
2022-02-09 52.99 55.26 52.39 54.76 0.0M
2022-02-08 52.09 52.48 50.94 52.31 0.0M
2022-02-07 51.88 53.53 51.51 51.71 0.0M
2022-02-04 53.09 53.09 49.42 51.29 0.0M
2022-02-03 55.01 56.70 50.56 50.98 0.0M
2022-02-02 60.35 60.35 56.15 56.71 0.0M
2022-02-01 57.99 60.18 56.86 59.55 0.0M
2022-01-31 50.99 58.53 50.99 58.08 0.0M
2022-01-28 51.35 51.87 47.82 50.49 0.0M
2022-01-27 52.88 55.28 50.50 50.98 0.0M
2022-01-26 54.90 57.00 53.00 53.00 0.0M
2022-01-25 54.50 55.50 52.45 53.95 0.0M
2022-01-24 55.39 55.39 48.38 55.00 0.0M
2022-01-21 53.87 55.66 51.89 54.34 0.0M
2022-01-20 56.68 60.30 54.20 54.29 0.0M
2022-01-19 56.01 58.05 55.39 55.73 0.0M
2022-01-18 58.02 58.39 55.20 56.50 0.0M
2022-01-17 59.00 59.50 58.06 59.00 0.0M
2022-01-14 62.50 62.50 56.13 57.92 0.0M
2022-01-13 58.67 64.39 58.67 61.83 0.0M
2022-01-12 61.38 61.85 58.10 59.12 0.0M
2022-01-11 58.98 61.50 58.00 60.96 0.0M
2022-01-10 60.99 61.69 56.34 58.96 0.0M
2022-01-07 59.69 64.45 58.40 59.86 0.0M
2022-01-06 52.17 60.73 51.31 59.35 0.0M
2022-01-05 59.69 60.16 51.81 51.88 0.0M
2022-01-04 57.63 57.95 53.36 54.76 0.0M
2022-01-03 58.50 59.50 56.48 57.48 0.0M