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
2021-12-29 42.40 42.40 42.40 42.40 0.0M
2021-12-28 42.40 42.60 42.40 42.60 0.0M
2021-12-22 42.00 42.00 42.00 42.00 0.0M
2021-12-21 42.60 42.60 42.60 42.60 0.0M
2021-12-13 42.60 42.60 42.60 42.60 0.0M
2021-12-09 42.00 42.00 42.00 42.00 0.0M
2021-12-07 43.60 43.60 43.60 43.60 0.0M
2021-12-06 42.20 42.20 42.20 42.20 0.0M
2021-12-03 42.60 42.60 41.80 41.80 0.0M
2021-12-02 41.20 41.20 41.20 41.20 0.0M
2021-12-01 43.00 43.00 41.80 41.80 0.0M
2021-11-30 42.60 42.60 42.60 42.60 0.0M
2021-11-29 44.60 44.60 43.60 43.60 0.0M
2021-11-26 43.60 43.60 43.60 43.60 0.0M
2021-11-24 45.60 45.60 45.60 45.60 0.0M
2021-11-22 46.20 46.20 45.40 45.40 0.0M
2021-11-19 44.80 44.80 44.80 44.80 0.0M
2021-11-18 45.20 45.20 44.60 45.00 0.0M
2021-11-17 46.40 46.40 46.20 46.20 0.0M
2021-11-15 47.00 47.00 47.00 47.00 0.0M
2021-11-12 46.20 46.60 46.20 46.60 0.0M
2021-11-11 45.40 45.40 45.40 45.40 0.0M
2021-11-10 46.40 46.40 45.80 45.80 0.0M
2021-11-09 46.60 46.60 45.80 46.00 0.0M
2021-11-08 47.20 47.20 46.80 46.80 0.0M
2021-11-05 46.60 47.60 46.60 47.60 0.0M
2021-11-04 47.80 47.80 47.20 47.20 0.0M
2021-11-03 46.80 46.80 46.80 46.80 0.0M
2021-11-02 46.00 46.20 43.80 45.80 0.0M
2021-11-01 49.60 49.60 49.60 49.60 0.0M
2021-10-28 48.60 50.50 48.60 50.50 0.0M
2021-10-22 50.00 50.00 50.00 50.00 0.0M
2021-10-21 49.80 49.80 49.40 49.40 0.0M
2021-10-20 48.80 49.80 48.80 49.80 0.0M
2021-10-19 48.40 49.00 48.40 49.00 0.0M
2021-10-18 48.00 48.60 48.00 48.60 0.0M
2021-10-15 49.40 49.40 49.40 49.40 0.0M
2021-10-12 51.00 51.00 51.00 51.00 0.0M
2021-10-08 50.50 50.50 50.50 50.50 0.0M
2021-10-07 50.50 50.50 50.50 50.50 0.0M
2021-10-06 49.40 49.80 49.40 49.80 0.0M
2021-10-05 48.00 48.00 48.00 48.00 0.0M
2021-10-01 46.60 46.60 46.60 46.60 0.0M
2021-09-29 47.20 47.20 47.20 47.20 0.0M
2021-09-28 47.20 47.20 47.20 47.20 0.0M
2021-09-23 47.00 47.00 47.00 47.00 0.0M
2021-09-21 47.80 47.80 47.00 47.00 0.0M
2021-09-16 46.60 46.60 46.60 46.60 0.0M
2021-09-15 46.80 46.80 46.80 46.80 0.0M
2021-09-03 48.40 48.40 48.40 48.40 0.0M
2021-09-02 47.80 47.80 47.80 47.80 0.0M
2021-08-27 49.20 49.20 49.20 49.20 0.0M
2021-08-20 46.20 46.20 46.20 46.20 0.0M
2021-08-19 46.60 46.60 46.60 46.60 0.0M
2021-08-17 47.60 47.60 47.60 47.60 0.0M
2021-08-10 46.40 46.40 46.40 46.40 0.0M
2021-08-06 44.80 44.80 44.80 44.80 0.0M
2021-08-04 46.20 46.20 46.20 46.20 0.0M
2021-08-03 47.60 47.60 47.60 47.60 0.0M
2021-08-02 48.00 48.00 48.00 48.00 0.0M
2021-07-29 48.60 48.60 48.60 48.60 0.0M
2021-07-27 49.00 49.00 48.80 48.80 0.0M
2021-07-26 49.00 49.00 49.00 49.00 0.0M
2021-07-23 48.80 48.80 48.80 48.80 0.0M
2021-07-20 46.60 46.60 46.60 46.60 0.0M
2021-07-19 46.80 46.80 46.80 46.80 0.0M
2021-07-14 49.40 49.40 49.40 49.40 0.0M
2021-07-13 49.00 49.00 49.00 49.00 0.0M
2021-07-12 49.40 49.40 49.40 49.40 0.0M
2021-07-08 48.60 48.60 48.60 48.60 0.0M
2021-06-28 49.80 49.80 49.80 49.80 0.0M
2021-06-25 49.60 49.60 49.60 49.60 0.0M
2021-06-23 48.80 48.80 48.80 48.80 0.0M
2021-06-14 53.00 53.00 52.00 52.00 0.0M
2021-06-09 53.00 53.00 53.00 53.00 0.0M
2021-06-08 52.50 52.50 52.50 52.50 0.0M
2021-06-07 53.00 53.00 53.00 53.00 0.0M
2021-06-04 52.50 52.50 52.50 52.50 0.0M
2021-06-02 52.00 52.00 52.00 52.00 0.0M
2021-06-01 51.00 51.50 51.00 51.50 0.0M
2021-05-19 50.50 51.00 50.50 51.00 0.0M
2021-05-17 53.50 53.50 53.50 53.50 0.0M
2021-05-13 52.00 52.00 52.00 52.00 0.0M
2021-05-12 53.50 53.50 52.00 52.00 0.0M
2021-05-07 54.50 55.00 54.50 55.00 0.0M
2021-04-29 56.50 56.50 56.00 56.00 0.0M
2021-04-23 55.50 55.50 55.50 55.50 0.0M
2021-04-14 56.00 56.00 56.00 56.00 0.0M
2021-04-07 57.50 57.50 57.50 57.50 0.0M
2021-04-01 56.50 56.50 56.50 56.50 0.0M
2021-03-31 56.00 57.00 56.00 57.00 0.0M
2021-03-30 56.50 56.50 56.50 56.50 0.0M
2021-03-26 54.00 54.00 54.00 54.00 0.0M
2021-03-25 54.50 54.50 54.50 54.50 0.0M
2021-03-24 53.50 53.50 53.50 53.50 0.0M
2021-03-23 54.00 54.00 54.00 54.00 0.0M
2021-03-19 53.50 53.50 53.50 53.50 0.0M
2021-03-18 55.00 55.00 55.00 55.00 0.0M
2021-03-17 53.50 54.50 53.50 54.50 0.0M
2021-03-15 53.00 53.50 53.00 53.50 0.0M
2021-03-10 50.50 50.50 50.00 50.00 0.0M
2021-03-09 50.50 51.50 50.50 51.00 0.0M
2021-03-04 49.40 49.40 48.80 48.80 0.0M
2021-03-03 51.00 51.00 50.00 50.00 0.0M
2021-03-02 50.00 52.00 50.00 50.50 0.0M
2021-02-23 47.40 47.40 45.60 45.80 0.0M
2021-02-19 49.00 49.00 49.00 49.00 0.0M
2021-02-18 49.40 49.40 49.40 49.40 0.0M
2021-02-15 49.20 49.20 49.20 49.20 0.0M
2021-02-08 47.00 47.00 47.00 47.00 0.0M
2021-02-05 46.80 46.80 46.80 46.80 0.0M
2021-02-03 46.60 46.60 46.60 46.60 0.0M
2021-01-29 45.40 45.40 45.20 45.20 0.0M
2021-01-28 45.60 45.60 45.60 45.60 0.0M
2021-01-27 46.20 46.20 46.20 46.20 0.0M
2021-01-26 48.00 48.00 47.40 47.40 0.0M
2021-01-18 49.80 49.80 49.80 49.80 0.0M
2021-01-14 49.80 49.80 49.80 49.80 0.0M
2021-01-11 48.60 48.60 48.60 48.60 0.0M