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
2024-12-30 19.61 19.96 19.52 19.59 0.0M
2024-12-27 20.14 20.19 19.82 19.90 0.0M
2024-12-23 19.80 19.89 19.51 19.58 0.0M
2024-12-20 19.31 19.83 19.01 19.78 0.0M
2024-12-19 19.34 19.68 19.28 19.35 0.0M
2024-12-18 20.43 20.50 19.50 19.50 0.0M
2024-12-17 20.71 20.93 20.39 20.42 0.0M
2024-12-16 21.06 21.32 20.80 20.84 0.0M
2024-12-13 21.17 21.50 20.79 20.93 0.0M
2024-12-12 21.29 21.60 21.20 21.27 0.0M
2024-12-11 21.33 21.60 21.28 21.60 0.0M
2024-12-10 21.02 21.35 20.93 21.35 0.0M
2024-12-09 20.87 21.21 20.70 21.21 0.0M
2024-12-06 21.24 21.27 20.70 20.75 0.0M
2024-12-05 21.66 21.66 21.28 21.28 0.0M
2024-12-04 21.32 22.00 21.32 21.52 0.0M
2024-12-03 21.63 21.99 21.13 21.29 0.0M
2024-12-02 21.60 21.78 21.56 21.63 0.0M
2024-11-29 21.60 21.68 21.58 21.58 0.0M
2024-11-28 21.58 21.68 21.44 21.44 0.0M
2024-11-27 21.15 21.50 21.09 21.45 0.0M
2024-11-26 21.61 21.68 21.04 21.16 0.0M
2024-11-25 21.21 21.80 21.01 21.50 0.0M
2024-11-22 20.92 21.16 20.87 21.10 0.0M
2024-11-21 20.42 20.88 20.42 20.84 0.0M
2024-11-20 20.40 20.51 20.30 20.47 0.0M
2024-11-19 20.61 20.73 20.17 20.46 0.0M
2024-11-18 20.65 20.82 20.50 20.56 0.0M
2024-11-15 20.45 20.55 20.35 20.42 0.0M
2024-11-14 20.52 20.62 20.36 20.51 0.0M
2024-11-13 20.03 20.54 20.03 20.35 0.0M
2024-11-12 20.13 20.36 20.13 20.25 0.0M
2024-11-11 19.51 20.32 19.51 20.20 0.0M
2024-11-08 20.12 20.12 19.56 19.56 0.0M
2024-11-07 20.34 20.43 19.89 19.95 0.0M
2024-11-06 19.73 20.55 19.20 20.15 0.0M
2024-11-05 18.67 19.15 18.46 19.07 0.0M
2024-11-04 19.28 19.68 17.69 18.66 0.0M
2024-11-01 19.32 19.37 19.06 19.11 0.0M
2024-10-31 19.30 19.37 19.00 19.05 0.0M
2024-10-30 19.35 19.64 19.24 19.29 0.0M
2024-10-29 19.38 19.38 19.20 19.29 0.0M
2024-10-28 18.91 19.32 18.91 19.29 0.0M
2024-10-25 18.85 19.22 18.77 18.85 0.0M
2024-10-24 18.51 19.03 18.51 18.72 0.0M
2024-10-23 18.99 18.99 18.49 18.49 0.0M
2024-10-22 18.81 19.00 18.77 18.90 0.0M
2024-10-21 19.48 19.55 19.01 19.01 0.0M
2024-10-18 19.20 19.44 19.01 19.30 0.0M
2024-10-17 19.00 19.04 18.71 19.00 0.0M
2024-10-16 18.51 19.00 18.41 19.00 0.0M
2024-10-15 18.60 18.90 18.43 18.66 0.0M
2024-10-14 18.55 18.65 18.18 18.40 0.0M
2024-10-11 18.37 18.80 18.37 18.48 0.0M
2024-10-10 17.99 18.51 17.91 18.39 0.0M
2024-10-09 17.70 17.94 17.59 17.90 0.0M
2024-10-08 17.89 17.93 17.70 17.70 0.0M
2024-10-07 18.21 18.21 17.69 17.69 0.0M
2024-10-04 17.86 18.22 17.86 17.89 0.0M
2024-10-03 18.07 18.07 17.68 17.75 0.0M
2024-10-02 17.68 18.11 17.68 18.09 0.0M
2024-10-01 18.15 18.23 17.93 17.99 0.0M
2024-09-30 18.43 18.49 18.13 18.13 0.0M
2024-09-27 18.69 18.90 18.52 18.63 0.0M
2024-09-26 18.51 18.85 18.40 18.50 0.0M
2024-09-25 18.71 18.85 18.53 18.57 0.0M
2024-09-24 18.75 18.88 18.61 18.73 0.0M
2024-09-23 18.77 19.00 18.60 18.68 0.0M
2024-09-20 18.79 18.81 18.43 18.61 0.0M
2024-09-19 18.50 18.76 18.50 18.69 0.0M
2024-09-18 18.19 18.43 18.19 18.43 0.0M
2024-09-17 18.15 18.43 17.99 18.26 0.0M
2024-09-16 17.98 18.10 17.90 17.90 0.0M
2024-09-13 17.83 18.03 17.83 17.96 0.0M
2024-09-12 17.76 17.90 17.58 17.79 0.0M
2024-09-11 17.52 17.74 17.25 17.40 0.0M
2024-09-10 17.76 18.04 17.50 17.65 0.0M
2024-09-09 17.44 17.85 17.23 17.85 0.0M
2024-09-06 17.51 17.73 17.19 17.31 0.0M
2024-09-05 18.05 18.05 17.44 17.54 0.0M
2024-09-04 18.28 18.45 17.76 17.76 0.0M
2024-09-03 18.25 18.60 18.25 18.60 0.0M
2024-09-02 18.60 18.60 18.28 18.60 0.0M
2024-08-30 18.13 18.27 18.03 18.27 0.0M
2024-08-29 17.81 18.06 17.71 17.90 0.0M
2024-08-28 18.21 18.28 17.68 17.68 0.0M
2024-08-27 18.50 18.56 18.25 18.25 0.0M
2024-08-26 18.64 19.10 18.48 18.64 0.0M
2024-08-23 18.71 18.85 18.49 18.85 0.0M
2024-08-22 17.99 18.59 17.90 18.59 0.0M
2024-08-21 20.26 20.26 17.69 17.69 0.0M
2024-08-20 20.43 20.77 20.40 20.40 0.0M
2024-08-19 20.54 20.57 20.54 20.55 0.0M
2024-08-16 20.38 20.52 20.38 20.45 0.0M
2024-08-15 20.17 20.53 20.17 20.53 0.0M
2024-08-14 19.95 19.97 19.95 19.97 0.0M
2024-08-13 19.80 19.96 19.63 19.79 0.0M
2024-08-12 20.36 20.36 20.00 20.02 0.0M
2024-08-09 20.03 20.28 20.03 20.28 0.0M
2024-08-08 19.69 20.07 19.44 20.07 0.0M
2024-08-07 20.18 20.33 19.75 19.75 0.0M
2024-08-06 19.98 20.08 19.65 19.77 0.0M
2024-08-05 19.83 19.83 19.15 19.64 0.0M
2024-08-02 20.41 20.58 19.80 20.03 0.0M
2024-08-01 21.21 21.44 20.67 20.67 0.0M
2024-07-31 21.20 21.50 21.11 21.30 0.0M
2024-07-30 20.79 21.06 20.79 21.00 0.0M
2024-07-29 21.40 21.40 20.77 20.88 0.0M
2024-07-26 22.00 22.00 21.27 21.27 0.0M
2024-07-25 21.20 21.94 21.19 21.94 0.0M
2024-07-24 21.42 21.47 21.42 21.47 0.0M
2024-07-23 21.69 21.74 21.57 21.64 0.0M
2024-07-22 21.69 21.69 21.50 21.50 0.0M
2024-07-19 21.78 21.78 21.72 21.72 0.0M
2024-07-18 21.97 21.97 21.97 21.97 0.0M
2024-07-17 21.90 22.00 21.77 21.77 0.0M
2024-07-16 21.28 21.78 21.28 21.78 0.0M
2024-07-15 21.44 21.49 21.22 21.35 0.0M
2024-07-12 21.34 21.46 21.17 21.35 0.0M
2024-07-11 20.73 21.36 20.73 21.36 0.0M
2024-07-10 20.45 20.66 20.43 20.66 0.0M
2024-07-09 20.39 20.69 20.31 20.31 0.0M
2024-07-08 20.46 20.65 20.40 20.56 0.0M
2024-07-05 20.71 20.95 20.28 20.28 0.0M
2024-07-04 20.72 20.72 20.72 20.72 0.0M
2024-07-03 20.75 20.84 20.66 20.82 0.0M
2024-07-02 20.60 20.60 20.60 20.60 0.0M
2024-07-01 20.95 20.95 20.64 20.72 0.0M
2024-06-28 20.82 20.82 20.73 20.73 0.0M
2024-06-27 21.27 21.27 21.12 21.20 0.0M
2024-06-26 21.27 21.32 21.21 21.21 0.0M
2024-06-25 21.55 21.68 21.30 21.30 0.0M
2024-06-24 21.38 21.69 21.38 21.69 0.0M
2024-06-21 21.18 21.20 21.03 21.20 0.0M
2024-06-20 20.98 21.19 20.98 21.17 0.0M
2024-06-19 20.91 20.91 20.91 20.91 0.0M
2024-06-18 20.61 20.81 20.55 20.75 0.0M
2024-06-17 20.47 20.47 20.29 20.33 0.0M
2024-06-14 20.52 20.52 20.25 20.25 0.0M
2024-06-13 20.97 20.97 20.50 20.50 0.0M
2024-06-12 20.97 21.06 20.97 21.06 0.0M
2024-06-11 21.29 21.32 20.90 20.90 0.0M
2024-06-10 21.19 21.36 21.19 21.22 0.0M
2024-06-07 21.41 21.51 21.11 21.17 0.0M
2024-06-06 21.46 21.46 21.33 21.33 0.0M
2024-06-05 21.53 21.65 21.33 21.41 0.0M
2024-06-04 21.45 21.55 21.43 21.55 0.0M
2024-06-03 21.87 21.88 21.82 21.82 0.0M
2024-05-31 21.32 21.63 21.32 21.63 0.0M
2024-05-30 20.94 21.26 20.94 21.26 0.0M
2024-05-29 21.11 21.11 21.00 21.03 0.0M
2024-05-28 21.25 21.25 21.25 21.25 0.0M
2024-05-24 21.46 21.60 21.36 21.45 0.0M
2024-05-23 22.05 22.05 21.35 21.35 0.0M
2024-05-21 22.10 22.12 22.06 22.12 0.0M
2024-05-20 22.42 22.42 22.15 22.15 0.0M
2024-05-16 22.49 22.49 22.40 22.40 0.0M
2024-05-15 22.68 22.77 22.62 22.77 0.0M
2024-05-14 22.31 22.59 22.23 22.59 0.0M
2024-05-13 22.16 22.27 22.10 22.17 0.0M
2024-05-10 22.58 22.58 22.10 22.10 0.0M
2024-05-09 21.79 21.89 21.79 21.89 0.0M
2024-05-08 21.71 21.82 21.46 21.82 0.0M
2024-05-07 21.85 21.92 21.65 21.65 0.0M
2024-05-06 21.84 21.89 21.79 21.79 0.0M
2024-05-03 21.67 21.70 21.65 21.70 0.0M
2024-05-02 21.68 21.96 21.39 21.49 0.0M
2024-04-30 21.90 21.90 21.47 21.56 0.0M
2024-04-29 23.51 23.60 21.75 21.80 0.0M
2024-04-26 23.30 23.55 23.30 23.55 0.0M
2024-04-24 23.52 23.52 23.52 23.52 0.0M
2024-04-23 24.03 24.03 23.79 23.79 0.0M
2024-04-22 23.84 23.84 23.84 23.84 0.0M
2024-04-18 23.22 23.22 23.22 23.22 0.0M
2024-04-17 23.39 23.53 23.27 23.27 0.0M
2024-04-16 23.53 23.53 23.04 23.20 0.0M
2024-04-15 23.99 24.25 23.49 23.49 0.0M
2024-04-12 23.99 24.02 23.95 24.02 0.0M
2024-04-11 24.43 24.49 24.43 24.49 0.0M
2024-04-10 25.44 25.44 24.70 24.70 0.0M
2024-04-09 25.23 25.23 25.23 25.23 0.0M
2024-04-08 25.04 25.19 25.04 25.19 0.0M
2024-04-05 25.26 25.26 25.22 25.22 0.0M
2024-04-04 25.45 25.45 25.45 25.45 0.0M
2024-04-03 25.45 25.45 25.45 25.45 0.0M
2024-04-02 25.83 25.83 25.25 25.26 0.0M
2024-03-28 25.60 25.90 25.60 25.90 0.0M
2024-03-27 24.80 25.20 24.80 25.20 0.0M
2024-03-26 25.20 25.30 25.20 25.20 0.0M
2024-03-25 25.40 25.40 25.00 25.00 0.0M
2024-03-22 25.40 25.40 25.40 25.40 0.0M
2024-03-21 25.20 25.20 25.20 25.20 0.0M
2024-03-19 24.60 24.60 24.60 24.60 0.0M
2024-03-18 24.70 25.00 24.60 24.80 0.0M
2024-03-15 24.70 24.90 24.50 24.90 0.0M
2024-03-14 25.50 25.50 25.50 25.50 0.0M
2024-03-13 25.60 25.60 25.60 25.60 0.0M
2024-03-12 26.00 26.10 26.00 26.10 0.0M
2024-03-11 25.50 25.50 25.40 25.40 0.0M
2024-03-08 25.50 25.90 25.50 25.90 0.0M
2024-03-07 25.60 26.00 25.50 25.50 0.0M
2024-03-06 25.40 25.60 25.40 25.50 0.0M
2024-03-05 25.40 25.40 25.40 25.40 0.0M
2024-03-04 25.30 25.60 25.20 25.60 0.0M
2024-03-01 25.40 25.50 25.30 25.30 0.0M
2024-02-29 25.00 25.00 25.00 25.00 0.0M
2024-02-28 25.00 25.00 24.90 24.90 0.0M
2024-02-27 24.60 24.60 24.60 24.60 0.0M
2024-02-26 24.90 24.90 24.50 24.70 0.0M
2024-02-23 25.10 25.10 25.00 25.10 0.0M
2024-02-22 25.00 25.30 24.80 25.30 0.0M
2024-02-21 25.00 25.00 25.00 25.00 0.0M
2024-02-20 25.20 25.20 25.00 25.00 0.0M
2024-02-19 25.30 25.30 25.30 25.30 0.0M
2024-02-16 25.40 25.40 25.40 25.40 0.0M
2024-02-15 25.00 25.20 24.80 25.20 0.0M
2024-02-14 24.70 24.70 24.70 24.70 0.0M
2024-02-12 26.10 26.10 26.10 26.10 0.0M
2024-02-08 24.70 24.80 24.70 24.80 0.0M
2024-02-07 24.80 24.80 24.50 24.70 0.0M
2024-02-06 24.50 24.50 24.50 24.50 0.0M
2024-02-05 24.90 24.90 24.60 24.60 0.0M
2024-02-02 24.80 25.00 24.50 25.00 0.0M
2024-02-01 24.80 24.90 24.40 24.40 0.0M
2024-01-31 25.10 25.10 24.50 24.50 0.0M
2024-01-30 25.30 25.30 25.30 25.30 0.0M
2024-01-29 27.00 27.00 24.90 24.90 0.0M
2024-01-25 24.70 25.20 24.70 25.20 0.0M
2024-01-24 25.10 25.10 24.70 24.70 0.0M
2024-01-23 26.00 26.00 25.30 25.30 0.0M
2024-01-22 25.70 25.70 25.70 25.70 0.0M
2024-01-19 25.20 25.20 25.20 25.20 0.0M
2024-01-18 25.10 25.20 25.10 25.20 0.0M
2024-01-17 25.40 25.40 25.40 25.40 0.0M
2024-01-16 25.90 26.00 25.40 25.40 0.0M
2024-01-15 25.90 26.00 25.90 26.00 0.0M
2024-01-12 26.20 26.50 26.20 26.50 0.0M
2024-01-11 26.40 26.50 26.30 26.50 0.0M
2024-01-10 26.60 26.60 26.60 26.60 0.0M
2024-01-09 26.80 26.80 26.80 26.80 0.0M
2024-01-08 26.40 26.60 26.20 26.60 0.0M
2024-01-05 26.30 26.30 26.30 26.30 0.0M
2024-01-04 26.00 26.10 25.90 26.10 0.0M
2024-01-03 26.80 26.80 25.90 25.90 0.0M
2024-01-02 26.70 26.80 26.70 26.80 0.0M