Blackline

BL
🏛️ ドイツ →
45.20
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
2021-12-30 91.00 91.00 91.00 91.00 0.0M
2021-12-29 91.00 91.00 90.50 90.50 0.0M
2021-12-28 92.50 92.50 92.50 92.50 0.0M
2021-12-27 92.00 92.00 92.00 92.00 0.0M
2021-12-23 91.50 91.50 91.50 91.50 0.0M
2021-12-22 92.50 92.50 92.50 92.50 0.0M
2021-12-21 91.50 93.00 91.50 93.00 0.0M
2021-12-20 91.50 91.50 90.50 91.00 0.0M
2021-12-17 87.50 91.00 87.50 91.00 0.0M
2021-12-14 90.00 90.00 90.00 90.00 0.0M
2021-12-13 94.00 94.00 92.50 92.50 0.0M
2021-12-09 95.50 95.50 94.00 94.00 0.0M
2021-12-08 95.50 96.50 95.50 96.50 0.0M
2021-12-07 95.00 97.50 95.00 97.50 0.0M
2021-12-06 92.00 92.00 90.50 90.50 0.0M
2021-12-03 92.50 92.50 90.00 90.50 0.0M
2021-11-26 99.50 99.50 94.00 97.50 0.0M
2021-11-25 100.00 100.00 100.00 100.00 0.0M
2021-11-24 102.00 102.00 102.00 102.00 0.0M
2021-11-23 100.00 100.00 100.00 100.00 0.0M
2021-11-22 105.00 105.00 104.00 105.00 0.0M
2021-11-18 105.00 105.00 104.00 104.00 0.0M
2021-11-17 111.00 111.00 106.00 106.00 0.0M
2021-11-16 110.00 110.00 110.00 110.00 0.0M
2021-11-15 112.00 112.00 112.00 112.00 0.0M
2021-11-12 111.00 111.00 111.00 111.00 0.0M
2021-11-10 114.00 114.00 111.00 111.00 0.0M
2021-11-09 113.00 115.00 113.00 113.00 0.0M
2021-11-08 111.00 112.00 111.00 112.00 0.0M
2021-11-05 115.00 116.00 111.00 111.00 0.0M
2021-11-04 110.00 112.00 110.00 112.00 0.0M
2021-11-01 111.00 111.00 110.00 110.00 0.0M
2021-10-29 109.00 109.00 109.00 109.00 0.0M
2021-10-26 106.00 106.00 106.00 106.00 0.0M
2021-10-25 106.00 106.00 106.00 106.00 0.0M
2021-10-22 108.00 108.00 107.00 107.00 0.0M
2021-10-21 107.00 108.00 107.00 108.00 0.0M
2021-10-20 106.00 107.00 106.00 107.00 0.0M
2021-10-19 107.00 107.00 107.00 107.00 0.0M
2021-10-18 106.00 107.00 106.00 107.00 0.0M
2021-10-15 107.00 107.00 107.00 107.00 0.0M
2021-10-12 100.00 100.00 100.00 100.00 0.0M
2021-10-11 102.00 102.00 102.00 102.00 0.0M
2021-10-06 99.00 101.00 99.00 101.00 0.0M
2021-10-05 100.00 100.00 100.00 100.00 0.0M
2021-10-04 103.00 103.00 98.00 98.50 0.0M
2021-09-29 102.00 102.00 102.00 102.00 0.0M
2021-09-28 104.00 104.00 100.00 101.00 0.0M
2021-09-27 107.00 107.00 107.00 107.00 0.0M
2021-09-24 108.00 108.00 104.00 104.00 0.0M
2021-09-23 107.00 107.00 107.00 107.00 0.0M
2021-09-22 105.00 105.00 105.00 105.00 0.0M
2021-09-21 102.00 103.00 102.00 103.00 0.0M
2021-09-20 103.00 103.00 100.00 100.00 0.0M
2021-09-17 105.00 107.00 105.00 107.00 0.0M
2021-09-16 103.00 103.00 102.00 102.00 0.0M
2021-09-15 101.00 101.00 101.00 101.00 0.0M
2021-09-14 102.00 102.00 102.00 102.00 0.0M
2021-09-13 102.00 102.00 102.00 102.00 0.0M
2021-09-10 102.00 102.00 101.00 101.00 0.0M
2021-09-09 105.00 107.00 105.00 106.00 0.0M
2021-09-08 103.00 105.00 103.00 104.00 0.0M
2021-09-07 98.50 100.00 98.50 100.00 0.0M
2021-09-06 99.50 99.50 99.50 99.50 0.0M
2021-09-03 99.00 99.00 99.00 99.00 0.0M
2021-09-01 91.00 93.50 91.00 93.50 0.0M
2021-08-31 93.00 93.00 93.00 93.00 0.0M
2021-08-30 92.00 92.00 92.00 92.00 0.0M
2021-08-26 91.50 91.50 91.50 91.50 0.0M
2021-08-24 93.00 93.50 93.00 93.50 0.0M
2021-08-20 89.00 91.00 89.00 91.00 0.0M
2021-08-19 90.00 90.50 90.00 90.50 0.0M
2021-08-18 93.00 93.00 93.00 93.00 0.0M
2021-08-17 92.50 92.50 92.50 92.50 0.0M
2021-08-16 94.50 94.50 94.50 94.50 0.0M
2021-08-13 94.50 95.00 94.50 95.00 0.0M
2021-08-10 97.00 97.00 95.50 95.50 0.0M
2021-08-09 97.00 97.00 97.00 97.00 0.0M
2021-08-06 99.50 99.50 97.00 97.00 0.0M
2021-08-05 96.00 97.50 96.00 97.50 0.0M
2021-08-04 96.00 97.00 96.00 97.00 0.0M
2021-08-03 96.50 96.50 96.50 96.50 0.0M
2021-07-29 95.50 98.50 95.50 98.00 0.0M
2021-07-28 98.00 98.00 98.00 98.00 0.0M
2021-07-26 97.00 98.00 95.00 98.00 0.0M
2021-07-22 98.00 98.00 97.50 97.50 0.0M
2021-07-21 97.50 97.50 97.50 97.50 0.0M
2021-07-19 91.50 91.50 91.50 91.50 0.0M
2021-07-14 94.00 94.00 94.00 94.00 0.0M
2021-07-12 95.50 96.00 94.50 95.00 0.0M
2021-07-09 95.00 95.00 95.00 95.00 0.0M
2021-07-08 94.50 95.50 94.50 95.50 0.0M
2021-07-07 98.50 98.50 97.00 97.50 0.0M
2021-07-06 95.00 96.50 95.00 96.50 0.0M
2021-06-30 96.50 96.50 94.50 94.50 0.0M
2021-06-28 93.00 95.00 93.00 93.50 0.0M
2021-06-24 93.50 93.50 93.50 93.50 0.0M
2021-06-23 92.00 92.50 92.00 92.00 0.0M
2021-06-22 91.50 91.50 91.50 91.50 0.0M
2021-06-21 91.00 91.50 91.00 91.50 0.0M
2021-06-18 91.50 91.50 90.50 90.50 0.0M
2021-06-17 89.00 89.00 89.00 89.00 0.0M
2021-06-16 86.50 86.50 86.50 86.50 0.0M
2021-06-14 88.50 89.00 88.50 89.00 0.0M
2021-06-10 85.00 85.50 85.00 85.50 0.0M
2021-06-08 86.00 86.00 86.00 86.00 0.0M
2021-06-07 84.00 84.50 84.00 84.50 0.0M
2021-06-03 83.50 83.50 83.50 83.50 0.0M
2021-06-02 83.00 84.50 83.00 83.50 0.0M
2021-05-28 85.50 86.50 85.00 85.00 0.0M
2021-05-27 85.50 85.50 85.50 85.50 0.0M
2021-05-26 85.50 85.50 85.50 85.50 0.0M
2021-05-25 84.00 85.50 84.00 85.50 0.0M
2021-05-20 85.00 85.00 82.50 82.50 0.0M
2021-05-19 84.00 84.00 84.00 84.00 0.0M
2021-05-18 85.00 85.00 85.00 85.00 0.0M
2021-05-17 85.00 85.00 83.00 83.00 0.0M
2021-05-14 82.50 82.50 82.50 82.50 0.0M
2021-05-12 88.00 88.00 85.50 85.50 0.0M
2021-05-11 85.50 87.00 82.00 87.00 0.0M
2021-05-10 89.00 89.00 84.00 84.00 0.0M
2021-05-07 89.00 89.00 89.00 89.00 0.0M
2021-05-06 85.50 87.00 85.00 85.00 0.0M
2021-05-05 92.50 92.50 88.50 88.50 0.0M
2021-05-04 92.50 92.50 90.00 91.00 0.0M
2021-05-03 96.50 96.50 93.00 93.00 0.0M
2021-04-30 96.00 96.00 96.00 96.00 0.0M
2021-04-29 99.50 99.50 95.00 95.00 0.0M
2021-04-28 99.00 100.00 99.00 100.00 0.0M
2021-04-27 100.00 100.00 100.00 100.00 0.0M
2021-04-26 98.50 102.00 98.50 100.00 0.0M
2021-04-23 98.00 99.00 98.00 99.00 0.0M
2021-04-22 99.00 99.00 98.50 98.50 0.0M
2021-04-21 94.50 94.50 94.50 94.50 0.0M
2021-04-20 96.00 96.00 96.00 96.00 0.0M
2021-04-19 98.50 100.00 95.50 95.50 0.0M
2021-04-16 98.50 99.50 98.50 99.50 0.0M
2021-04-15 98.50 98.50 97.00 98.00 0.0M
2021-04-14 97.50 98.50 97.00 98.00 0.0M
2021-04-13 97.50 97.50 97.50 97.50 0.0M
2021-04-09 94.00 94.00 94.00 94.00 0.0M
2021-04-08 94.00 95.00 94.00 95.00 0.0M
2021-04-07 94.50 94.50 93.00 93.00 0.0M
2021-04-06 96.50 96.50 94.50 96.00 0.0M
2021-04-01 94.50 94.50 94.50 94.50 0.0M
2021-03-29 91.00 91.00 91.00 91.00 0.0M
2021-03-26 90.50 91.50 90.00 91.50 0.0M
2021-03-25 89.00 90.00 88.50 89.50 0.0M
2021-03-24 95.00 97.00 89.50 89.50 0.0M
2021-03-23 94.50 94.50 94.50 94.50 0.0M
2021-03-22 92.50 95.50 92.50 94.50 0.0M
2021-03-19 91.50 91.50 91.50 91.50 0.0M
2021-03-17 94.00 95.00 94.00 95.00 0.0M
2021-03-16 95.50 95.50 94.50 95.50 0.0M
2021-03-15 93.00 95.50 93.00 95.50 0.0M
2021-03-12 95.50 95.50 93.00 94.50 0.0M
2021-03-11 96.50 97.50 96.00 96.00 0.0M
2021-03-10 90.50 103.00 90.50 97.50 0.0M
2021-03-09 89.50 92.50 88.00 91.50 0.0M
2021-03-08 93.50 93.50 87.50 87.50 0.0M
2021-03-05 95.00 95.00 89.00 93.00 0.0M
2021-03-04 98.00 98.00 91.50 93.50 0.0M
2021-03-03 104.00 105.00 97.00 97.50 0.0M
2021-03-02 106.00 106.00 102.00 102.00 0.0M
2021-03-01 105.00 106.00 104.00 104.00 0.0M
2021-02-26 98.00 102.00 98.00 102.00 0.0M
2021-02-25 104.00 104.00 98.50 100.00 0.0M
2021-02-24 100.00 103.00 98.50 103.00 0.0M
2021-02-23 102.00 102.00 94.50 100.00 0.0M
2021-02-22 109.00 109.00 100.00 100.00 0.0M
2021-02-19 106.00 109.00 106.00 109.00 0.0M
2021-02-18 107.00 108.00 105.00 107.00 0.0M
2021-02-17 107.00 107.00 106.00 106.00 0.0M
2021-02-16 113.00 113.00 106.00 107.00 0.0M
2021-02-15 110.00 111.00 110.00 111.00 0.0M
2021-02-12 123.00 123.00 104.00 110.00 0.0M
2021-02-11 123.00 125.00 123.00 124.00 0.0M
2021-02-10 123.00 125.00 119.00 125.00 0.0M
2021-02-09 125.00 126.00 120.00 121.00 0.0M
2021-02-08 127.00 133.00 122.00 122.00 0.0M
2021-02-05 120.00 122.00 120.00 120.00 0.0M
2021-02-04 114.00 120.00 112.00 120.00 0.0M
2021-02-03 117.00 117.00 114.00 114.00 0.0M
2021-02-02 111.00 117.00 111.00 115.00 0.0M
2021-02-01 108.00 112.00 107.00 112.00 0.0M
2021-01-29 107.00 108.00 104.00 108.00 0.0M
2021-01-28 105.00 108.00 105.00 108.00 0.0M
2021-01-27 109.00 109.00 102.00 106.00 0.0M
2021-01-26 111.00 111.00 110.00 110.00 0.0M
2021-01-25 112.00 114.00 110.00 110.00 0.0M
2021-01-22 109.00 111.00 108.00 111.00 0.0M
2021-01-21 111.00 111.00 106.00 109.00 0.0M
2021-01-20 108.00 113.00 108.00 111.00 0.0M
2021-01-19 106.00 108.00 105.00 108.00 0.0M
2021-01-18 104.00 104.00 104.00 104.00 0.0M
2021-01-15 106.00 109.00 103.00 104.00 0.0M
2021-01-14 105.00 108.00 105.00 106.00 0.0M
2021-01-13 105.00 106.00 105.00 105.00 0.0M
2021-01-12 106.00 106.00 103.00 105.00 0.0M
2021-01-11 106.00 106.00 105.00 105.00 0.0M
2021-01-08 104.00 107.00 104.00 105.00 0.0M
2021-01-07 105.00 105.00 104.00 104.00 0.0M
2021-01-06 104.00 107.00 101.00 103.00 0.0M
2021-01-05 104.00 107.00 102.00 106.00 0.0M
2021-01-04 109.00 110.00 102.00 103.00 0.0M