Bureau Veritas

BVI
🏛️ ドイツ →
26.24
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 29.27 29.27 29.27 29.27 0.0M
2021-12-29 29.33 29.33 29.33 29.33 0.0M
2021-12-28 29.14 29.14 29.07 29.07 0.0M
2021-12-27 29.33 29.33 28.84 28.84 0.0M
2021-12-23 28.97 28.97 28.97 28.97 0.0M
2021-12-22 28.26 28.75 28.26 28.75 0.0M
2021-12-21 28.05 28.60 28.05 28.60 0.0M
2021-12-20 27.76 27.76 27.66 27.66 0.0M
2021-12-17 28.37 28.37 28.37 28.37 0.0M
2021-12-16 28.52 28.52 28.52 28.52 0.0M
2021-12-15 28.28 28.28 28.28 28.28 0.0M
2021-12-14 28.29 28.29 28.27 28.27 0.0M
2021-12-08 29.06 29.06 28.93 28.93 0.0M
2021-12-07 28.59 28.99 28.59 28.81 0.0M
2021-12-06 28.35 28.45 27.81 28.45 0.0M
2021-12-03 27.35 27.77 27.35 27.70 0.0M
2021-12-02 28.34 28.34 28.34 28.34 0.0M
2021-12-01 28.36 28.36 28.36 28.36 0.0M
2021-11-30 27.99 27.99 27.85 27.99 0.0M
2021-11-29 28.38 28.38 28.29 28.29 0.0M
2021-11-26 28.44 28.44 28.44 28.44 0.0M
2021-11-25 28.91 28.91 28.91 28.91 0.0M
2021-11-23 28.43 28.54 28.12 28.12 0.0M
2021-11-22 29.90 29.90 28.90 28.90 0.0M
2021-11-19 29.84 29.84 29.79 29.79 0.0M
2021-11-18 29.82 29.82 29.80 29.80 0.0M
2021-11-17 29.58 29.67 29.54 29.67 0.0M
2021-11-16 29.38 29.38 29.38 29.38 0.0M
2021-11-15 29.34 29.42 29.34 29.42 0.0M
2021-11-12 29.44 29.44 29.44 29.44 0.0M
2021-11-10 28.97 28.97 28.46 28.55 0.0M
2021-11-09 29.61 29.61 29.13 29.19 0.0M
2021-11-08 29.48 29.53 29.48 29.51 0.0M
2021-11-05 29.69 29.69 29.30 29.30 0.0M
2021-11-04 28.96 29.36 28.96 29.36 0.0M
2021-11-03 28.35 28.60 28.35 28.60 0.0M
2021-11-02 27.84 28.33 27.84 28.28 0.0M
2021-11-01 27.86 27.86 27.86 27.86 0.0M
2021-10-29 27.50 27.50 27.17 27.17 0.0M
2021-10-28 27.36 27.36 27.34 27.34 0.0M
2021-10-27 27.02 27.02 27.02 27.02 0.0M
2021-10-26 26.99 27.48 26.99 27.38 0.0M
2021-10-25 27.01 27.01 27.01 27.01 0.0M
2021-10-22 27.15 27.17 27.15 27.17 0.0M
2021-10-21 27.24 27.24 27.24 27.24 0.0M
2021-10-20 27.21 27.27 27.21 27.24 0.0M
2021-10-19 27.16 27.16 27.14 27.14 0.0M
2021-10-18 27.10 27.10 27.07 27.07 0.0M
2021-10-15 27.08 27.11 27.08 27.11 0.0M
2021-10-14 27.12 27.14 27.11 27.11 0.0M
2021-10-13 26.63 26.63 26.63 26.63 0.0M
2021-10-12 26.38 26.52 26.38 26.52 0.0M
2021-10-11 26.22 26.22 26.22 26.22 0.0M
2021-10-07 26.52 26.52 26.52 26.52 0.0M
2021-10-06 26.20 26.51 26.20 26.51 0.0M
2021-10-05 26.20 26.20 26.20 26.20 0.0M
2021-10-01 26.37 26.50 26.37 26.50 0.0M
2021-09-30 26.66 26.66 26.66 26.66 0.0M
2021-09-29 26.54 26.54 26.54 26.54 0.0M
2021-09-28 26.77 26.77 26.77 26.77 0.0M
2021-09-27 27.89 27.89 27.43 27.43 0.0M
2021-09-24 28.11 28.11 27.91 27.91 0.0M
2021-09-22 28.36 28.36 28.36 28.36 0.0M
2021-09-21 28.37 28.37 28.37 28.37 0.0M
2021-09-20 28.00 28.00 27.90 27.90 0.0M
2021-09-17 28.40 28.40 28.40 28.40 0.0M
2021-09-16 28.55 28.55 28.55 28.55 0.0M
2021-09-13 28.66 28.66 28.31 28.31 0.0M
2021-09-10 28.51 28.57 28.51 28.51 0.0M
2021-09-08 28.10 28.17 28.10 28.17 0.0M
2021-09-03 28.14 28.14 28.12 28.12 0.0M
2021-09-02 28.32 28.32 28.16 28.23 0.0M
2021-09-01 28.20 28.30 28.20 28.30 0.0M
2021-08-31 28.17 28.17 28.17 28.17 0.0M
2021-08-30 28.02 28.02 28.02 28.02 0.0M
2021-08-26 27.84 27.88 27.84 27.88 0.0M
2021-08-24 27.92 27.92 27.89 27.89 0.0M
2021-08-23 27.66 28.09 27.66 28.09 0.0M
2021-08-20 27.59 27.65 27.59 27.65 0.0M
2021-08-19 27.67 27.72 27.67 27.67 0.0M
2021-08-18 28.22 28.22 28.22 28.22 0.0M
2021-08-17 27.98 28.06 27.98 28.06 0.0M
2021-08-12 28.29 28.62 28.21 28.62 0.0M
2021-08-11 28.32 28.32 28.32 28.32 0.0M
2021-08-10 28.45 28.45 28.33 28.33 0.0M
2021-08-09 28.53 28.53 28.37 28.49 0.0M
2021-08-06 28.98 28.98 28.68 28.68 0.0M
2021-08-05 28.97 28.97 28.77 28.80 0.0M
2021-08-04 28.59 28.72 28.59 28.72 0.0M
2021-08-03 28.04 28.06 28.04 28.06 0.0M
2021-08-02 27.79 27.79 27.79 27.79 0.0M
2021-07-30 27.97 28.00 27.97 28.00 0.0M
2021-07-29 27.90 28.00 27.90 28.00 0.0M
2021-07-28 27.24 27.75 27.24 27.34 0.0M
2021-07-27 27.13 27.25 27.13 27.17 0.0M
2021-07-26 27.19 27.19 27.13 27.13 0.0M
2021-07-23 27.37 27.45 27.37 27.45 0.0M
2021-07-22 27.28 27.37 27.28 27.37 0.0M
2021-07-21 27.19 27.19 27.17 27.17 0.0M
2021-07-20 26.96 27.06 26.96 27.06 0.0M
2021-07-19 26.45 26.70 26.45 26.70 0.0M
2021-07-15 26.92 26.92 26.71 26.71 0.0M
2021-07-14 26.80 26.80 26.80 26.80 0.0M
2021-07-13 26.91 26.91 26.91 26.91 0.0M
2021-07-12 27.00 27.00 27.00 27.00 0.0M
2021-07-09 26.88 26.88 26.88 26.88 0.0M
2021-07-08 26.69 26.69 26.66 26.66 0.0M
2021-07-06 26.61 26.61 26.49 26.49 0.0M
2021-07-05 26.69 26.69 26.69 26.69 0.0M
2021-07-02 26.69 26.75 26.69 26.75 0.0M
2021-06-29 27.13 27.13 26.92 26.92 0.0M
2021-06-28 27.15 27.15 27.12 27.12 0.0M
2021-06-25 26.84 26.94 26.84 26.94 0.0M
2021-06-23 26.65 26.65 26.64 26.64 0.0M
2021-06-22 26.72 26.72 26.72 26.72 0.0M
2021-06-21 26.80 26.80 26.80 26.80 0.0M
2021-06-17 26.58 26.62 26.58 26.62 0.0M
2021-06-16 26.29 26.29 26.29 26.29 0.0M
2021-06-11 26.30 26.30 26.30 26.30 0.0M
2021-06-09 26.16 26.22 26.09 26.22 0.0M
2021-06-08 26.21 26.21 26.21 26.21 0.0M
2021-06-07 25.71 25.96 25.71 25.96 0.0M
2021-06-04 25.57 25.57 25.57 25.57 0.0M
2021-06-03 25.45 25.45 25.41 25.41 0.0M
2021-06-01 25.28 25.28 25.26 25.26 0.0M
2021-05-28 25.23 25.23 25.23 25.23 0.0M
2021-05-27 24.99 24.99 24.99 24.99 0.0M
2021-05-26 25.00 25.00 25.00 25.00 0.0M
2021-05-25 24.86 24.86 24.86 24.86 0.0M
2021-05-21 24.80 24.80 24.80 24.80 0.0M
2021-05-20 24.78 24.78 24.78 24.78 0.0M
2021-05-19 24.41 24.41 24.26 24.26 0.0M
2021-05-18 24.87 24.87 24.73 24.73 0.0M
2021-05-17 24.98 24.98 24.83 24.83 0.0M
2021-05-14 24.66 24.73 24.66 24.73 0.0M
2021-05-13 24.41 24.65 24.41 24.65 0.0M
2021-05-07 25.21 25.23 25.21 25.23 0.0M
2021-05-05 24.89 25.00 24.89 25.00 0.0M
2021-05-04 24.77 24.77 24.77 24.77 0.0M
2021-05-03 24.95 24.95 24.94 24.94 0.0M
2021-04-30 24.96 24.96 24.96 24.96 0.0M
2021-04-27 24.85 25.00 24.85 24.98 0.0M
2021-04-26 25.30 25.30 25.10 25.10 0.0M
2021-04-23 25.76 25.76 25.34 25.34 0.0M
2021-04-20 24.89 24.89 24.79 24.81 0.0M
2021-04-19 24.96 25.27 24.96 25.27 0.0M
2021-04-15 24.73 24.73 24.72 24.72 0.0M
2021-04-14 24.86 24.86 24.68 24.68 0.0M
2021-04-13 24.75 24.75 24.75 24.75 0.0M
2021-04-12 24.79 24.79 24.79 24.79 0.0M
2021-04-09 24.78 24.78 24.78 24.78 0.0M
2021-04-08 24.75 24.75 24.75 24.75 0.0M
2021-04-07 24.67 24.75 24.67 24.72 0.0M
2021-04-01 24.37 24.37 24.37 24.37 0.0M
2021-03-31 24.22 24.22 24.22 24.22 0.0M
2021-03-29 24.33 24.33 24.33 24.33 0.0M
2021-03-26 24.08 24.16 24.08 24.16 0.0M
2021-03-25 23.99 24.37 23.92 24.33 0.0M
2021-03-23 23.54 23.77 23.54 23.77 0.0M
2021-03-22 23.34 23.34 23.34 23.34 0.0M
2021-03-19 23.52 23.52 23.52 23.52 0.0M
2021-03-15 23.99 24.02 23.75 23.75 0.0M
2021-03-12 23.42 23.56 23.42 23.48 0.0M
2021-03-11 23.41 23.41 23.41 23.41 0.0M
2021-03-10 23.49 23.54 23.49 23.53 0.0M
2021-03-09 23.63 23.63 23.44 23.44 0.0M
2021-03-08 23.28 23.28 23.28 23.28 0.0M
2021-03-05 22.87 23.14 22.87 23.14 0.0M
2021-03-04 22.76 23.01 22.74 23.01 0.0M
2021-03-03 22.83 22.83 22.80 22.80 0.0M
2021-03-02 22.69 22.69 22.69 22.69 0.0M
2021-03-01 22.77 22.77 22.44 22.44 0.0M
2021-02-26 22.57 22.57 22.57 22.57 0.0M
2021-02-25 22.64 22.79 22.46 22.46 0.0M
2021-02-19 22.25 22.25 22.25 22.25 0.0M
2021-02-18 22.30 22.30 22.30 22.30 0.0M
2021-02-17 22.42 22.42 22.27 22.27 0.0M
2021-02-16 22.58 22.58 22.58 22.58 0.0M
2021-02-15 22.50 22.50 22.50 22.50 0.0M
2021-02-12 22.26 22.26 22.26 22.26 0.0M
2021-02-11 22.17 22.26 22.17 22.26 0.0M
2021-02-10 22.28 22.28 22.28 22.28 0.0M
2021-02-09 22.35 22.35 22.35 22.35 0.0M
2021-02-08 22.77 22.77 22.77 22.77 0.0M
2021-02-05 22.48 22.50 22.48 22.50 0.0M
2021-02-03 22.51 22.51 22.46 22.46 0.0M
2021-02-02 22.24 22.24 22.24 22.24 0.0M
2021-02-01 21.83 21.83 21.83 21.83 0.0M
2021-01-28 21.43 21.99 21.43 21.92 0.0M
2021-01-27 21.50 21.50 21.30 21.30 0.0M
2021-01-25 22.21 22.22 22.14 22.14 0.0M
2021-01-22 22.18 22.27 22.18 22.21 0.0M
2021-01-21 22.51 22.51 22.51 22.51 0.0M
2021-01-20 22.81 22.87 22.79 22.79 0.0M
2021-01-18 22.85 22.85 22.84 22.84 0.0M
2021-01-15 23.09 23.09 22.74 22.81 0.0M
2021-01-14 23.44 23.44 23.44 23.44 0.0M
2021-01-13 22.89 23.07 22.89 23.07 0.0M
2021-01-12 22.77 22.77 22.77 22.77 0.0M
2021-01-11 23.02 23.05 23.02 23.05 0.0M
2021-01-04 22.42 22.42 22.42 22.42 0.0M