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
2023-12-28 22.81 22.89 22.81 22.89 0.0M
2023-12-27 22.76 22.76 22.74 22.74 0.0M
2023-12-20 22.52 22.52 22.52 22.52 0.0M
2023-12-18 22.27 22.27 22.27 22.27 0.0M
2023-12-15 22.46 22.46 22.37 22.37 0.0M
2023-12-14 22.50 22.56 22.49 22.49 0.0M
2023-12-13 21.86 21.94 21.74 21.74 0.0M
2023-12-12 21.69 21.69 21.69 21.69 0.0M
2023-12-11 21.50 21.50 21.40 21.40 0.0M
2023-12-08 21.74 21.74 21.74 21.74 0.0M
2023-12-07 21.96 21.96 21.78 21.78 0.0M
2023-12-06 22.12 22.12 22.12 22.12 0.0M
2023-12-05 22.91 22.91 22.04 22.04 0.0M
2023-12-04 22.16 23.50 22.07 23.30 0.0M
2023-12-01 22.20 22.20 22.18 22.18 0.0M
2023-11-29 22.51 22.51 22.51 22.51 0.0M
2023-11-28 22.48 22.48 22.48 22.48 0.0M
2023-11-27 22.60 22.60 22.45 22.49 0.0M
2023-11-24 22.56 22.56 22.56 22.56 0.0M
2023-11-23 22.53 22.53 22.53 22.53 0.0M
2023-11-21 22.15 22.15 22.08 22.08 0.0M
2023-11-20 22.11 22.11 22.11 22.11 0.0M
2023-11-17 22.11 22.11 22.11 22.11 0.0M
2023-11-15 22.35 22.49 22.25 22.25 0.0M
2023-11-14 22.14 22.14 22.14 22.14 0.0M
2023-11-13 21.99 21.99 21.90 21.90 0.0M
2023-11-10 22.07 22.17 22.07 22.17 0.0M
2023-11-06 22.20 22.20 22.20 22.20 0.0M
2023-11-02 21.91 22.50 21.91 22.50 0.0M
2023-11-01 21.64 21.64 21.64 21.64 0.0M
2023-10-31 21.60 21.60 21.54 21.54 0.0M
2023-10-30 21.58 21.58 21.58 21.58 0.0M
2023-10-26 21.10 21.33 20.98 21.33 0.0M
2023-10-25 22.44 22.57 22.30 22.30 0.0M
2023-10-24 22.81 22.81 22.81 22.81 0.0M
2023-10-23 22.48 22.48 22.48 22.48 0.0M
2023-10-20 22.72 22.72 22.54 22.54 0.0M
2023-10-18 23.18 23.18 23.18 23.18 0.0M
2023-10-16 23.18 23.30 23.18 23.30 0.0M
2023-10-13 23.46 23.53 23.26 23.26 0.0M
2023-10-11 23.81 23.81 23.81 23.81 0.0M
2023-10-10 23.61 23.61 23.61 23.61 0.0M
2023-10-06 23.29 23.29 23.29 23.29 0.0M
2023-10-04 22.99 22.99 22.99 22.99 0.0M
2023-09-28 23.20 23.28 23.20 23.28 0.0M
2023-09-25 23.45 23.45 23.45 23.45 0.0M
2023-09-22 23.50 23.50 23.50 23.50 0.0M
2023-09-21 23.67 23.68 23.52 23.52 0.0M
2023-09-20 24.10 24.10 24.10 24.10 0.0M
2023-09-19 23.82 23.82 23.82 23.82 0.0M
2023-09-18 24.16 24.16 24.16 24.16 0.0M
2023-09-15 24.26 24.30 24.26 24.30 0.0M
2023-09-14 23.69 23.69 23.69 23.69 0.0M
2023-09-07 24.80 24.80 24.80 24.80 0.0M
2023-09-05 24.66 24.66 24.66 24.66 0.0M
2023-09-01 24.87 24.87 24.87 24.87 0.0M
2023-08-30 24.74 24.74 24.74 24.74 0.0M
2023-08-28 24.70 24.70 24.70 24.70 0.0M
2023-08-22 24.41 24.41 24.41 24.41 0.0M
2023-08-21 24.36 24.36 24.36 24.36 0.0M
2023-08-18 24.29 24.29 24.29 24.29 0.0M
2023-08-17 24.51 24.51 24.50 24.50 0.0M
2023-08-16 24.82 24.82 24.82 24.82 0.0M
2023-08-15 24.89 24.89 24.73 24.73 0.0M
2023-08-14 25.01 25.01 25.01 25.01 0.0M
2023-08-11 24.85 24.85 24.85 24.85 0.0M
2023-08-09 25.02 25.02 24.96 24.96 0.0M
2023-08-08 24.97 24.97 24.97 24.97 0.0M
2023-08-07 24.99 24.99 24.99 24.99 0.0M
2023-08-04 25.12 25.13 25.12 25.12 0.0M
2023-08-02 25.22 25.22 25.09 25.09 0.0M
2023-07-31 25.03 25.03 25.01 25.01 0.0M
2023-07-27 25.50 25.50 25.50 25.50 0.0M
2023-07-26 25.30 25.30 25.15 25.15 0.0M
2023-07-24 24.16 24.16 24.16 24.16 0.0M
2023-07-21 23.91 23.94 23.73 23.81 0.0M
2023-07-20 24.10 24.10 24.10 24.10 0.0M
2023-07-17 24.04 24.04 23.96 23.96 0.0M
2023-07-14 24.10 24.10 24.10 24.10 0.0M
2023-07-12 23.85 23.85 23.85 23.85 0.0M
2023-07-11 23.46 23.46 23.46 23.46 0.0M
2023-07-10 23.35 23.43 23.35 23.39 0.0M
2023-07-07 23.69 23.69 23.56 23.56 0.0M
2023-07-05 24.09 24.09 24.09 24.09 0.0M
2023-07-03 25.26 25.26 25.09 25.09 0.0M
2023-06-30 24.89 25.10 24.89 25.10 0.0M
2023-06-29 24.58 24.73 24.58 24.73 0.0M
2023-06-23 24.34 24.34 24.34 24.34 0.0M
2023-06-19 25.24 25.24 25.23 25.23 0.0M
2023-06-16 25.24 25.30 25.24 25.29 0.0M
2023-06-13 24.66 24.66 24.66 24.66 0.0M
2023-06-08 24.34 24.34 24.34 24.34 0.0M
2023-06-06 24.24 24.24 24.24 24.24 0.0M
2023-06-05 24.56 24.56 24.46 24.46 0.0M
2023-06-02 24.41 24.54 24.41 24.54 0.0M
2023-05-31 23.98 23.98 23.80 23.80 0.0M
2023-05-30 24.35 24.35 24.35 24.35 0.0M
2023-05-25 24.49 24.49 24.45 24.45 0.0M
2023-05-24 24.78 24.78 24.78 24.78 0.0M
2023-05-19 24.55 24.71 24.55 24.71 0.0M
2023-05-18 24.39 24.45 24.39 24.45 0.0M
2023-05-16 24.82 24.82 24.80 24.80 0.0M
2023-05-09 25.69 25.69 25.69 25.69 0.0M
2023-05-08 25.84 25.84 25.84 25.84 0.0M
2023-05-04 25.54 25.54 25.50 25.50 0.0M
2023-05-03 25.84 25.84 25.84 25.84 0.0M
2023-04-28 26.06 26.06 26.06 26.06 0.0M
2023-04-24 26.62 26.62 26.62 26.62 0.0M
2023-04-21 26.23 26.23 26.17 26.22 0.0M
2023-04-20 25.85 25.85 25.77 25.83 0.0M
2023-04-19 25.80 25.82 25.80 25.82 0.0M
2023-04-18 25.70 25.84 25.70 25.80 0.0M
2023-04-17 25.88 25.88 25.66 25.66 0.0M
2023-04-13 26.14 26.14 26.14 26.14 0.0M
2023-04-06 26.27 26.27 26.27 26.27 0.0M
2023-04-04 26.53 26.54 26.45 26.46 0.0M
2023-04-03 26.41 26.41 26.36 26.36 0.0M
2023-03-31 26.61 26.61 26.61 26.61 0.0M
2023-03-27 26.37 26.37 26.37 26.37 0.0M
2023-03-24 26.06 26.18 25.96 26.18 0.0M
2023-03-23 26.16 26.16 26.16 26.16 0.0M
2023-03-22 25.66 25.66 25.66 25.66 0.0M
2023-03-21 26.37 26.54 26.37 26.54 0.0M
2023-03-20 26.08 26.24 26.08 26.24 0.0M
2023-03-17 26.38 26.38 25.98 25.98 0.0M
2023-03-15 25.92 25.92 25.92 25.92 0.0M
2023-03-13 26.00 26.04 25.83 25.86 0.0M
2023-03-08 26.70 26.70 26.70 26.70 0.0M
2023-03-03 27.05 27.05 27.05 27.05 0.0M
2023-03-02 26.73 27.00 26.65 27.00 0.0M
2023-03-01 27.05 27.05 27.05 27.05 0.0M
2023-02-28 27.01 27.01 27.01 27.01 0.0M
2023-02-27 27.00 27.00 26.97 26.97 0.0M
2023-02-24 27.09 27.24 27.09 27.24 0.0M
2023-02-23 26.42 26.62 26.42 26.62 0.0M
2023-02-21 26.04 26.04 26.04 26.04 0.0M
2023-02-20 26.05 26.05 26.05 26.05 0.0M
2023-02-15 26.21 26.21 26.21 26.21 0.0M
2023-02-14 25.96 26.18 25.96 26.18 0.0M
2023-02-13 25.64 25.65 25.64 25.65 0.0M
2023-02-10 25.47 25.47 25.47 25.47 0.0M
2023-02-06 26.59 26.59 26.59 26.59 0.0M
2023-02-03 27.21 27.21 27.20 27.20 0.0M
2023-02-02 26.70 26.70 26.70 26.70 0.0M
2023-02-01 26.28 26.52 26.28 26.52 0.0M
2023-01-27 26.30 26.30 26.30 26.30 0.0M
2023-01-26 26.29 26.29 26.29 26.29 0.0M
2023-01-24 26.48 26.48 26.41 26.46 0.0M
2023-01-23 26.37 26.50 26.37 26.50 0.0M
2023-01-20 26.22 26.22 26.22 26.22 0.0M
2023-01-19 26.15 26.15 26.15 26.15 0.0M
2023-01-18 26.77 26.77 26.77 26.77 0.0M
2023-01-17 26.71 26.83 26.71 26.83 0.0M
2023-01-16 26.53 26.68 26.53 26.55 0.0M
2023-01-11 26.22 26.22 26.20 26.20 0.0M
2023-01-10 26.09 26.09 26.09 26.09 0.0M
2023-01-09 26.03 26.03 26.03 26.03 0.0M
2023-01-06 25.37 25.37 25.37 25.37 0.0M
2023-01-05 25.13 25.13 25.13 25.13 0.0M
2023-01-03 24.68 24.68 24.68 24.68 0.0M