Franklin Resources

BEN
🏛️ ドイツ →
19.84
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 20.04 20.05 19.79 19.84 0.0M
2025-09-26 19.98 20.18 19.91 19.91 0.0M
2025-09-25 20.06 20.15 19.95 20.12 0.0M
2025-09-24 20.29 20.54 20.06 20.06 0.0M
2025-09-23 20.65 20.80 20.47 20.47 0.0M
2025-09-22 20.84 20.84 20.53 20.53 0.0M
2025-09-19 20.85 20.90 20.70 20.74 0.0M
2025-09-18 20.55 20.68 20.48 20.68 0.0M
2025-09-17 20.58 20.58 20.46 20.46 0.0M
2025-09-16 20.61 20.76 20.35 20.48 0.0M
2025-09-15 21.13 21.13 20.66 20.66 0.0M
2025-09-12 21.24 21.25 21.23 21.23 0.0M
2025-09-11 20.90 21.11 20.71 21.11 0.0M
2025-09-10 21.02 21.09 20.79 20.79 0.0M
2025-09-09 21.26 21.26 20.94 20.94 0.0M
2025-09-08 21.43 21.43 21.23 21.23 0.0M
2025-09-05 22.12 22.12 21.22 21.22 0.0M
2025-09-04 21.99 22.03 21.90 22.03 0.0M
2025-09-03 21.93 21.93 21.78 21.78 0.0M
2025-09-02 21.89 22.07 21.67 21.75 0.0M
2025-09-01 21.80 22.13 21.79 22.13 0.0M
2025-08-29 21.73 22.01 21.71 21.90 0.0M
2025-08-28 21.96 21.96 21.89 21.89 0.0M
2025-08-27 22.06 22.06 22.06 22.06 0.0M
2025-08-26 21.63 21.68 21.63 21.68 0.0M
2025-08-25 21.79 21.79 21.54 21.58 0.0M
2025-08-22 21.27 21.59 21.27 21.57 0.0M
2025-08-21 20.96 21.10 20.92 21.10 0.0M
2025-08-20 21.19 21.46 20.88 21.03 0.0M
2025-08-19 21.36 21.56 21.31 21.52 0.0M
2025-08-18 21.75 21.76 21.49 21.58 0.0M
2025-08-15 22.25 22.25 21.58 21.58 0.0M
2025-08-14 22.33 22.33 21.95 22.03 0.0M
2025-08-13 21.85 22.26 21.85 22.26 0.0M
2025-08-12 21.89 22.06 21.89 22.02 0.0M
2025-08-11 21.37 21.83 21.37 21.83 0.0M
2025-08-08 21.49 21.50 21.49 21.49 0.0M
2025-08-07 21.78 21.79 21.33 21.33 0.0M
2025-08-06 21.76 21.76 21.55 21.63 0.0M
2025-08-05 21.69 21.95 21.56 21.66 0.0M
2025-08-04 20.96 21.81 20.79 21.70 0.0M
2025-08-01 20.83 20.96 19.82 20.70 0.0M
2025-07-31 21.18 21.30 20.93 20.93 0.0M
2025-07-30 21.30 21.45 21.30 21.36 0.0M
2025-07-29 21.47 21.47 21.21 21.22 0.0M
2025-07-28 21.30 21.46 21.16 21.23 0.0M
2025-07-25 20.99 21.09 20.84 21.09 0.0M
2025-07-24 20.92 21.09 20.92 21.03 0.0M
2025-07-23 21.09 21.13 20.93 20.97 0.0M
2025-07-22 20.86 20.96 20.65 20.96 0.0M
2025-07-21 21.07 21.17 20.71 21.02 0.0M
2025-07-18 21.05 21.46 21.05 21.17 0.0M
2025-07-17 20.85 21.17 20.85 21.17 0.0M
2025-07-16 20.52 20.95 20.52 20.95 0.0M
2025-07-15 21.38 21.38 20.97 21.04 0.0M
2025-07-14 21.30 21.31 21.07 21.31 0.0M
2025-07-11 21.35 21.50 21.05 21.17 0.0M
2025-07-10 21.08 21.69 21.08 21.50 0.0M
2025-07-09 21.00 21.19 20.80 21.17 0.0M
2025-07-08 20.76 21.13 20.73 21.05 0.0M
2025-07-07 20.93 21.24 20.93 21.00 0.0M
2025-07-04 21.11 21.11 20.91 20.91 0.0M
2025-07-03 20.94 21.23 20.80 21.10 0.0M
2025-07-02 20.82 20.98 20.58 20.98 0.0M
2025-07-01 20.30 20.79 19.93 20.74 0.0M
2025-06-30 20.54 20.54 20.21 20.21 0.0M
2025-06-27 20.49 20.59 20.16 20.44 0.0M
2025-06-26 19.94 20.02 19.75 19.96 0.0M
2025-06-25 20.11 20.60 20.00 20.13 0.0M
2025-06-24 19.90 20.10 19.90 20.03 0.0M
2025-06-23 19.67 19.90 19.67 19.76 0.0M
2025-06-20 19.45 19.55 19.45 19.50 0.0M
2025-06-19 19.71 19.71 19.26 19.35 0.0M
2025-06-18 19.57 19.79 19.54 19.74 0.0M
2025-06-17 19.46 19.46 19.45 19.45 0.0M
2025-06-16 19.14 19.78 19.14 19.78 0.0M
2025-06-13 19.25 19.41 19.21 19.21 0.0M
2025-06-12 19.60 19.60 19.21 19.53 0.0M
2025-06-11 19.20 19.43 19.20 19.43 0.0M
2025-06-10 19.09 19.33 19.09 19.21 0.0M
2025-06-09 19.04 19.35 19.04 19.20 0.0M
2025-06-06 19.00 19.41 19.00 19.18 0.0M
2025-06-05 18.79 19.17 18.75 19.14 0.0M
2025-06-04 18.90 18.90 18.80 18.80 0.0M
2025-06-03 18.46 18.93 18.46 18.93 0.0M
2025-06-02 19.06 19.06 18.50 18.62 0.0M
2025-05-30 19.19 19.37 18.99 19.07 0.0M
2025-05-29 19.25 19.25 19.06 19.17 0.0M
2025-05-28 19.63 19.65 19.55 19.55 0.0M
2025-05-27 19.11 19.48 19.11 19.48 0.0M
2025-05-26 19.12 19.12 18.98 18.98 0.0M
2025-05-23 19.19 19.20 18.84 19.01 0.0M
2025-05-22 18.99 19.21 18.99 19.16 0.0M
2025-05-21 19.60 19.60 19.10 19.10 0.0M
2025-05-20 19.62 19.84 19.60 19.67 0.0M
2025-05-19 19.69 19.69 19.59 19.67 0.0M
2025-05-16 19.88 20.09 19.59 19.98 0.0M
2025-05-15 19.65 19.80 19.46 19.80 0.0M
2025-05-14 19.22 19.68 19.21 19.66 0.0M
2025-05-13 19.38 19.59 19.37 19.52 0.0M
2025-05-12 18.78 19.80 18.78 19.54 0.0M
2025-05-09 18.59 18.82 18.55 18.55 0.0M
2025-05-08 18.29 18.71 18.14 18.71 0.0M
2025-05-07 17.83 18.15 17.67 18.05 0.0M
2025-05-06 17.71 17.77 17.50 17.77 0.0M
2025-05-05 17.28 17.80 17.28 17.77 0.0M
2025-05-02 16.48 17.76 16.42 17.76 0.0M
2025-04-30 16.55 16.55 16.04 16.44 0.0M
2025-04-29 16.41 16.47 16.29 16.33 0.0M
2025-04-28 16.47 16.55 16.40 16.55 0.0M
2025-04-25 16.46 16.70 16.35 16.41 0.0M
2025-04-24 16.35 16.59 16.12 16.48 0.0M
2025-04-23 16.11 16.66 16.04 16.30 0.0M
2025-04-22 15.28 15.73 15.20 15.73 0.0M
2025-04-17 15.66 15.68 15.47 15.68 0.0M
2025-04-16 15.81 15.90 15.42 15.43 0.0M
2025-04-15 16.04 16.25 15.85 15.97 0.0M
2025-04-14 15.90 16.11 15.73 15.95 0.0M
2025-04-11 15.75 15.90 15.22 15.80 0.0M
2025-04-10 16.91 16.91 15.60 15.81 0.0M
2025-04-09 14.83 17.06 14.77 17.00 0.0M
2025-04-08 15.69 16.11 15.25 15.25 0.0M
2025-04-07 15.42 16.17 14.98 15.50 0.0M
2025-04-04 16.17 16.50 15.60 15.99 0.0M
2025-04-03 16.80 17.20 16.22 16.49 0.0M
2025-04-02 17.80 17.92 17.71 17.92 0.0M
2025-04-01 17.87 17.95 17.68 17.83 0.0M
2025-03-31 17.59 17.81 17.24 17.81 0.0M
2025-03-28 18.28 18.47 17.85 17.86 0.0M
2025-03-27 18.41 18.51 18.31 18.31 0.0M
2025-03-26 18.53 18.70 18.42 18.42 0.0M
2025-03-25 18.49 18.64 18.49 18.59 0.0M
2025-03-24 18.49 18.68 18.42 18.52 0.0M
2025-03-21 18.45 18.47 18.30 18.38 0.0M
2025-03-20 18.57 18.65 18.40 18.46 0.0M
2025-03-19 18.28 18.56 18.20 18.49 0.0M
2025-03-18 18.02 18.19 18.02 18.12 0.0M
2025-03-17 17.91 18.32 17.80 18.18 0.0M
2025-03-14 17.71 17.89 17.55 17.89 0.0M
2025-03-13 17.74 17.87 17.52 17.52 0.0M
2025-03-12 18.00 18.33 17.55 17.61 0.0M
2025-03-11 18.54 18.54 17.80 18.19 0.0M
2025-03-10 18.59 18.80 18.24 18.52 0.0M
2025-03-07 18.61 18.63 18.26 18.33 0.0M
2025-03-06 18.63 18.80 18.31 18.70 0.0M
2025-03-05 18.57 18.99 18.14 18.37 0.0M
2025-03-04 18.82 18.97 18.14 18.51 0.0M
2025-03-03 19.61 19.63 18.85 18.94 0.0M
2025-02-28 19.13 19.40 19.01 19.32 0.0M
2025-02-27 19.15 19.26 19.10 19.10 0.0M
2025-02-26 19.43 19.48 18.98 18.98 0.0M
2025-02-25 19.50 19.54 19.10 19.28 0.0M
2025-02-24 19.74 19.79 19.43 19.60 0.0M
2025-02-21 19.89 19.95 19.51 19.51 0.0M
2025-02-20 20.09 20.09 19.70 19.81 0.0M
2025-02-19 20.16 20.20 19.60 20.05 0.0M
2025-02-18 20.10 20.10 19.67 19.97 0.0M
2025-02-17 19.74 19.90 19.65 19.88 0.0M
2025-02-14 19.45 19.80 19.40 19.58 0.0M
2025-02-13 19.30 19.42 19.16 19.35 0.0M
2025-02-12 19.58 19.85 18.94 19.24 0.0M
2025-02-11 19.61 19.75 19.38 19.51 0.0M
2025-02-10 19.93 19.99 19.63 19.80 0.0M
2025-02-07 19.72 20.10 19.72 19.89 0.0M
2025-02-06 20.01 20.23 19.86 19.86 0.0M
2025-02-05 19.88 20.08 19.59 19.81 0.0M
2025-02-04 20.01 20.38 19.59 20.10 0.0M
2025-02-03 21.36 21.51 20.25 20.25 0.0M
2025-01-31 19.52 21.67 18.92 21.45 0.0M
2025-01-30 19.38 19.91 19.38 19.48 0.0M
2025-01-29 19.59 19.59 19.46 19.51 0.0M
2025-01-28 19.51 19.70 19.43 19.54 0.0M
2025-01-27 19.16 19.32 18.93 19.11 0.0M
2025-01-24 19.20 19.25 18.96 19.25 0.0M
2025-01-23 19.33 19.33 18.99 19.20 0.0M
2025-01-22 19.08 19.08 18.90 18.95 0.0M
2025-01-21 18.92 19.15 18.92 19.03 0.0M
2025-01-20 19.08 19.08 18.91 19.00 0.0M
2025-01-17 18.98 19.13 18.91 19.10 0.0M
2025-01-16 19.01 19.15 18.75 18.78 0.0M
2025-01-15 18.94 19.14 18.94 18.98 0.0M
2025-01-14 18.65 18.86 18.51 18.83 0.0M
2025-01-13 18.78 18.83 18.47 18.53 0.0M
2025-01-10 19.23 19.23 18.62 18.70 0.0M
2025-01-09 19.30 19.31 19.16 19.16 0.0M
2025-01-08 19.05 19.31 18.98 19.12 0.0M
2025-01-07 19.31 19.59 18.94 19.11 0.0M
2025-01-06 19.88 20.08 19.21 19.21 0.0M
2025-01-03 19.73 19.83 19.45 19.83 0.0M
2025-01-02 19.71 19.90 19.50 19.67 0.0M