BWX Tech

BWXT
🏛️ ドイツ →
155.65
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
2025-09-29 154.95 157.40 154.95 155.65 0.0M
2025-09-26 152.35 153.80 150.55 152.70 0.0M
2025-09-25 149.90 149.90 143.35 143.35 0.0M
2025-09-24 152.05 153.70 148.75 148.75 0.0M
2025-09-23 150.30 153.55 150.20 150.35 0.0M
2025-09-22 149.40 150.95 145.90 150.90 0.0M
2025-09-19 148.70 150.15 146.95 149.00 0.0M
2025-09-18 143.95 147.90 143.95 147.90 0.0M
2025-09-17 150.60 152.25 141.90 143.00 0.0M
2025-09-16 149.25 149.95 145.60 148.95 0.0M
2025-09-15 144.40 148.10 141.85 148.10 0.0M
2025-09-12 143.35 145.75 143.20 143.20 0.0M
2025-09-11 143.10 146.05 141.45 145.25 0.0M
2025-09-10 137.70 141.15 137.70 141.15 0.0M
2025-09-09 138.70 140.25 138.05 138.05 0.0M
2025-09-08 140.50 140.95 138.75 139.05 0.0M
2025-09-05 140.50 142.60 135.05 138.45 0.0M
2025-09-04 138.80 140.45 138.10 140.45 0.0M
2025-09-03 136.25 138.95 136.25 136.50 0.0M
2025-09-02 137.40 138.55 135.55 138.00 0.0M
2025-09-01 137.25 139.10 136.50 139.10 0.0M
2025-08-29 142.65 142.65 138.15 138.15 0.0M
2025-08-28 143.25 143.35 141.20 141.20 0.0M
2025-08-27 144.25 145.00 142.85 144.10 0.0M
2025-08-26 140.80 144.00 139.15 143.20 0.0M
2025-08-25 140.05 141.40 139.10 140.25 0.0M
2025-08-22 145.00 145.00 139.75 139.75 0.0M
2025-08-21 138.50 143.05 138.50 142.30 0.0M
2025-08-20 141.35 141.35 138.25 141.10 0.0M
2025-08-19 145.60 146.95 140.10 141.35 0.0M
2025-08-18 149.50 149.60 145.90 147.70 0.0M
2025-08-15 150.00 151.55 147.20 148.90 0.0M
2025-08-14 152.00 152.70 150.05 150.05 0.0M
2025-08-13 152.75 159.15 149.15 150.50 0.0M
2025-08-12 152.55 154.25 151.05 153.50 0.0M
2025-08-11 153.95 155.10 152.45 153.30 0.0M
2025-08-08 155.15 156.30 153.20 153.75 0.0M
2025-08-07 154.90 162.00 152.70 153.80 0.0M
2025-08-06 157.00 161.85 152.80 154.00 0.0M
2025-08-05 148.05 163.90 147.05 158.10 0.0M
2025-08-04 129.95 133.30 129.00 132.70 0.0M
2025-08-01 132.00 132.00 123.00 130.10 0.0M
2025-07-31 132.85 135.30 131.90 133.00 0.0M
2025-07-30 131.00 133.10 127.50 133.10 0.0M
2025-07-29 129.90 131.30 128.80 130.45 0.0M
2025-07-28 125.25 129.55 125.25 129.05 0.0M
2025-07-25 122.00 126.60 121.75 126.55 0.0M
2025-07-24 122.15 123.15 121.00 121.40 0.0M
2025-07-23 119.95 123.15 119.40 122.70 0.0M
2025-07-22 119.40 119.40 116.60 119.15 0.0M
2025-07-21 123.75 123.95 119.80 120.50 0.0M
2025-07-18 122.10 123.45 121.30 122.75 0.0M
2025-07-17 119.45 123.75 119.45 122.95 0.0M
2025-07-16 118.70 120.00 117.35 120.00 0.0M
2025-07-15 119.40 120.35 117.90 118.75 0.0M
2025-07-14 116.25 119.95 116.15 119.25 0.0M
2025-07-11 116.50 117.00 116.00 116.90 0.0M
2025-07-10 116.20 118.10 115.00 116.95 0.0M
2025-07-09 117.85 118.50 116.90 116.90 0.0M
2025-07-08 123.00 123.00 117.10 117.35 0.0M
2025-07-07 125.00 125.00 122.00 122.80 0.0M
2025-07-04 125.00 125.00 122.05 125.00 0.0M
2025-07-03 120.15 123.50 119.40 123.50 0.0M
2025-07-02 119.95 121.50 118.40 119.35 0.0M
2025-07-01 123.25 123.25 117.10 119.40 0.0M
2025-06-30 122.55 124.60 121.20 122.40 0.0M
2025-06-27 120.90 123.55 120.70 122.70 0.0M
2025-06-26 120.05 121.50 120.05 121.45 0.0M
2025-06-25 123.60 124.10 121.90 121.90 0.0M
2025-06-24 122.55 124.20 120.35 122.15 0.0M
2025-06-23 124.45 124.95 120.30 122.20 0.0M
2025-06-20 120.60 123.55 120.60 123.55 0.0M
2025-06-19 121.75 122.25 120.80 120.85 0.0M
2025-06-18 123.40 124.60 122.00 124.00 0.0M
2025-06-17 119.65 123.30 119.65 123.30 0.0M
2025-06-16 118.95 125.05 118.95 123.35 0.0M
2025-06-13 118.40 120.00 118.40 119.20 0.0M
2025-06-12 118.05 119.30 115.35 118.80 0.0M
2025-06-11 115.60 118.30 112.55 118.30 0.0M
2025-06-10 115.40 117.55 115.00 115.10 0.0M
2025-06-09 114.15 117.75 114.05 116.50 0.0M
2025-06-06 112.55 114.60 112.55 113.00 0.0M
2025-06-05 113.55 113.80 111.15 112.45 0.0M
2025-06-04 114.50 114.50 112.90 112.95 0.0M
2025-06-03 110.65 115.90 109.65 112.45 0.0M
2025-06-02 110.70 113.00 109.10 110.85 0.0M
2025-05-30 111.25 111.25 108.00 109.90 0.0M
2025-05-29 115.15 115.15 109.60 110.40 0.0M
2025-05-28 108.80 113.30 107.00 112.45 0.0M
2025-05-27 110.20 110.20 107.00 107.25 0.0M
2025-05-26 106.90 110.25 105.75 108.75 0.0M
2025-05-23 100.85 105.30 98.70 105.30 0.0M
2025-05-22 94.36 95.50 94.36 94.80 0.0M
2025-05-21 97.52 97.54 94.34 94.34 0.0M
2025-05-20 96.88 98.74 96.88 97.32 0.0M
2025-05-19 97.74 97.74 95.22 96.74 0.0M
2025-05-16 97.64 98.96 96.56 98.96 0.0M
2025-05-15 95.84 97.34 95.26 97.34 0.0M
2025-05-14 96.12 96.12 96.10 96.10 0.0M
2025-05-13 96.52 97.00 95.46 95.46 0.0M
2025-05-12 100.30 101.20 96.00 97.68 0.0M
2025-05-09 96.62 96.62 95.08 95.08 0.0M
2025-05-08 97.00 97.92 96.62 97.44 0.0M
2025-05-07 96.16 96.94 94.28 95.16 0.0M
2025-05-06 100.65 102.50 90.66 94.72 0.0M
2025-05-05 99.26 99.50 98.30 99.50 0.0M
2025-05-02 97.56 100.35 97.18 99.34 0.0M
2025-04-30 95.52 95.52 94.02 95.20 0.0M
2025-04-29 96.12 96.12 95.04 95.70 0.0M
2025-04-28 95.92 97.32 94.28 94.84 0.0M
2025-04-25 95.50 96.30 95.50 96.26 0.0M
2025-04-24 91.32 94.82 91.32 94.80 0.0M
2025-04-23 91.38 94.46 91.38 91.82 0.0M
2025-04-22 87.44 89.00 86.56 88.94 0.0M
2025-04-17 91.04 92.16 90.54 92.16 0.0M
2025-04-16 90.40 91.42 89.90 89.90 0.0M
2025-04-15 92.34 93.38 91.46 92.70 0.0M
2025-04-14 91.82 92.44 90.00 91.90 0.0M
2025-04-11 88.94 91.08 88.50 91.08 0.0M
2025-04-10 93.20 93.86 88.62 90.76 0.0M
2025-04-09 82.42 94.20 82.42 94.20 0.0M
2025-04-08 82.80 88.40 82.80 87.76 0.0M
2025-04-07 79.50 83.22 78.00 80.90 0.0M
2025-04-04 86.40 86.50 79.64 82.06 0.0M
2025-04-03 91.54 91.54 85.42 86.44 0.0M
2025-04-02 92.52 92.90 91.74 92.90 0.0M
2025-04-01 91.22 93.42 90.52 92.50 0.0M
2025-03-31 92.04 92.04 88.80 91.02 0.0M
2025-03-28 94.66 94.66 91.24 92.42 0.0M
2025-03-27 96.06 96.06 92.92 92.92 0.0M
2025-03-26 97.32 98.32 95.34 95.64 0.0M
2025-03-25 95.54 97.18 95.40 97.18 0.0M
2025-03-24 90.70 95.96 90.70 95.96 0.0M
2025-03-21 93.22 93.22 90.92 91.22 0.0M
2025-03-20 95.30 95.40 93.06 93.06 0.0M
2025-03-19 89.86 94.28 89.86 93.14 0.0M
2025-03-18 92.36 92.36 91.00 91.00 0.0M
2025-03-17 90.80 91.50 89.04 91.50 0.0M
2025-03-14 88.96 90.88 88.70 90.88 0.0M
2025-03-13 91.04 91.38 89.00 89.00 0.0M
2025-03-12 90.34 90.98 88.60 89.96 0.0M
2025-03-11 89.36 90.48 87.52 88.18 0.0M
2025-03-10 90.66 91.94 88.40 88.90 0.0M
2025-03-07 93.34 93.34 88.80 91.16 0.0M
2025-03-06 95.30 97.04 92.02 92.46 0.0M
2025-03-05 96.30 96.58 93.72 96.58 0.0M
2025-03-04 97.78 97.78 94.06 95.64 0.0M
2025-03-03 100.15 100.15 96.62 96.62 0.0M
2025-02-28 99.14 99.66 96.90 99.42 0.0M
2025-02-27 102.85 104.40 98.10 98.40 0.0M
2025-02-26 100.25 103.25 100.25 102.00 0.0M
2025-02-25 98.16 100.05 95.86 99.36 0.0M
2025-02-24 96.12 98.92 95.20 95.52 0.0M
2025-02-21 99.04 101.20 96.20 97.38 0.0M
2025-02-20 102.25 104.00 98.82 99.76 0.0M
2025-02-19 101.45 105.35 101.45 104.70 0.0M
2025-02-18 103.55 103.55 101.45 101.45 0.0M
2025-02-17 101.05 106.50 101.05 104.55 0.0M
2025-02-14 105.30 105.30 100.25 101.60 0.0M
2025-02-13 104.05 105.80 102.35 103.50 0.0M
2025-02-12 108.80 109.35 104.50 106.35 0.0M
2025-02-11 110.40 110.40 107.10 107.50 0.0M
2025-02-10 113.00 113.00 110.00 110.00 0.0M
2025-02-07 109.60 110.80 107.85 110.80 0.0M
2025-02-06 109.95 111.75 107.30 108.65 0.0M
2025-02-05 105.75 109.45 105.75 109.45 0.0M
2025-02-04 109.70 110.30 106.60 106.85 0.0M
2025-02-03 107.20 109.90 106.95 109.35 0.0M
2025-01-31 112.00 112.65 109.40 109.40 0.0M
2025-01-30 108.95 110.15 107.90 109.55 0.0M
2025-01-29 108.25 109.65 106.50 107.90 0.0M
2025-01-28 110.40 112.50 107.15 107.80 0.0M
2025-01-27 121.90 122.15 105.90 105.90 0.0M
2025-01-24 123.55 124.30 120.20 121.00 0.0M
2025-01-23 124.30 124.95 121.05 123.65 0.0M
2025-01-22 122.70 124.20 121.80 123.25 0.0M
2025-01-21 120.50 121.20 118.30 121.20 0.0M
2025-01-20 121.30 122.45 119.95 121.35 0.0M
2025-01-17 118.90 119.95 116.95 119.25 0.0M
2025-01-16 114.45 117.95 114.45 117.95 0.0M
2025-01-15 114.65 114.70 114.30 114.30 0.0M
2025-01-14 110.95 113.30 110.60 113.30 0.0M
2025-01-13 112.35 113.90 109.25 110.90 0.0M
2025-01-10 110.25 112.30 110.25 112.30 0.0M
2025-01-09 110.05 111.95 110.05 110.30 0.0M
2025-01-08 112.95 112.95 109.55 111.15 0.0M
2025-01-07 111.15 115.30 110.45 110.85 0.0M
2025-01-06 110.05 111.55 109.25 110.50 0.0M
2025-01-03 107.65 110.70 107.65 110.45 0.0M
2025-01-02 107.80 110.05 107.80 109.00 0.0M