Bank of NY Mellon

BK
🏛️ ドイツ →
92.36
最終更新: 2025-09-30
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
2021-12-30 51.86 52.14 51.86 52.14 0.0M
2021-12-29 53.06 53.06 51.84 51.84 0.0M
2021-12-28 51.80 51.80 51.78 51.78 0.0M
2021-12-27 52.54 52.54 52.54 52.54 0.0M
2021-12-23 51.46 51.46 51.30 51.30 0.0M
2021-12-22 51.02 51.32 50.96 50.96 0.0M
2021-12-20 49.89 49.89 49.29 49.75 0.0M
2021-12-17 51.32 51.32 51.32 51.32 0.0M
2021-12-16 51.80 51.80 51.44 51.44 0.0M
2021-12-15 50.18 50.18 50.18 50.18 0.0M
2021-12-13 49.26 49.75 49.26 49.75 0.0M
2021-12-10 50.34 50.34 50.34 50.34 0.0M
2021-12-09 50.00 50.00 50.00 50.00 0.0M
2021-12-08 49.64 49.71 49.64 49.71 0.0M
2021-12-03 49.60 49.60 49.60 49.60 0.0M
2021-12-02 48.19 49.39 48.19 49.39 0.0M
2021-12-01 49.23 49.23 49.23 49.23 0.0M
2021-11-30 48.45 48.45 48.36 48.36 0.0M
2021-11-29 50.88 51.10 50.74 51.10 0.0M
2021-11-26 51.60 51.60 48.97 50.06 0.0M
2021-11-25 52.24 52.24 52.24 52.24 0.0M
2021-11-24 52.32 52.32 52.32 52.32 0.0M
2021-11-23 52.10 52.10 52.10 52.10 0.0M
2021-11-22 52.18 52.18 52.18 52.18 0.0M
2021-11-19 50.78 50.78 50.50 50.50 0.0M
2021-11-18 51.28 51.28 50.74 50.74 0.0M
2021-11-17 51.04 52.26 51.04 51.12 0.0M
2021-11-16 52.64 53.00 51.54 52.54 0.0M
2021-11-15 52.28 53.00 52.28 52.66 0.0M
2021-11-12 52.44 52.56 52.44 52.56 0.0M
2021-11-11 51.58 52.60 51.58 52.60 0.0M
2021-11-10 50.24 51.48 50.24 51.48 0.0M
2021-11-08 49.60 52.14 49.60 52.14 0.0M
2021-11-05 51.54 51.54 51.10 51.10 0.0M
2021-11-04 52.10 52.10 50.92 51.60 0.0M
2021-11-03 51.70 51.76 51.50 51.76 0.0M
2021-11-02 51.68 52.00 51.68 52.00 0.0M
2021-11-01 52.62 52.62 51.56 51.56 0.0M
2021-10-29 50.64 51.68 50.64 51.50 0.0M
2021-10-28 50.60 50.84 50.60 50.80 0.0M
2021-10-27 50.64 50.68 50.50 50.50 0.0M
2021-10-25 51.44 53.00 51.18 51.18 0.0M
2021-10-22 51.42 51.64 51.42 51.64 0.0M
2021-10-21 50.76 51.30 50.72 51.30 0.0M
2021-10-20 49.65 50.96 49.65 50.96 0.0M
2021-10-19 49.42 49.42 46.81 48.82 0.0M
2021-10-18 48.20 49.78 48.20 49.31 0.0M
2021-10-15 49.09 49.54 49.05 49.54 0.0M
2021-10-14 48.14 48.47 48.14 48.44 0.0M
2021-10-13 47.43 47.81 47.43 47.81 0.0M
2021-10-12 47.99 48.47 47.65 48.47 0.0M
2021-10-11 48.31 48.78 48.30 48.30 0.0M
2021-10-08 47.29 48.41 46.45 48.41 0.0M
2021-10-07 47.39 47.67 45.35 47.67 0.0M
2021-10-06 46.90 47.20 46.50 47.20 0.0M
2021-10-05 45.84 46.75 45.84 46.68 0.0M
2021-10-04 45.67 46.20 45.07 45.65 0.0M
2021-10-01 44.26 45.58 44.26 45.58 0.0M
2021-09-30 44.71 44.71 44.71 44.71 0.0M
2021-09-29 45.76 45.76 45.30 45.40 0.0M
2021-09-28 45.79 46.21 45.50 45.71 0.0M
2021-09-27 44.57 45.55 43.16 45.55 0.0M
2021-09-24 44.53 44.53 44.53 44.53 0.0M
2021-09-23 42.89 43.67 42.89 43.67 0.0M
2021-09-22 42.35 42.57 42.35 42.57 0.0M
2021-09-21 43.00 43.00 42.33 42.33 0.0M
2021-09-20 42.52 42.54 41.71 41.75 0.0M
2021-09-17 43.50 43.52 42.94 43.28 0.0M
2021-09-16 44.20 44.22 44.20 44.20 0.0M
2021-09-15 44.05 44.05 44.05 44.05 0.0M
2021-09-14 44.14 44.14 43.24 43.24 0.0M
2021-09-13 44.15 44.15 44.15 44.15 0.0M
2021-09-10 44.96 45.30 44.00 44.00 0.0M
2021-09-09 44.66 45.82 44.66 45.27 0.0M
2021-09-08 44.65 45.60 44.60 44.61 0.0M
2021-09-07 45.38 45.38 45.00 45.00 0.0M
2021-09-06 45.56 45.66 45.56 45.66 0.0M
2021-09-03 45.35 45.41 45.35 45.41 0.0M
2021-09-02 46.08 46.10 45.88 45.88 0.0M
2021-09-01 47.21 47.49 46.10 46.10 0.0M
2021-08-31 46.86 46.86 46.50 46.50 0.0M
2021-08-30 48.01 48.01 47.20 47.36 0.0M
2021-08-27 47.34 47.59 47.34 47.53 0.0M
2021-08-26 47.40 47.47 47.20 47.34 0.0M
2021-08-25 46.44 47.55 46.44 47.55 0.0M
2021-08-24 46.23 46.71 45.01 46.43 0.0M
2021-08-23 47.00 47.00 45.90 46.23 0.0M
2021-08-20 45.00 45.72 45.00 45.66 0.0M
2021-08-19 44.93 45.32 44.93 45.32 0.0M
2021-08-17 45.85 46.34 45.81 46.34 0.0M
2021-08-16 45.50 45.69 45.50 45.69 0.0M
2021-08-13 46.45 46.51 46.45 46.51 0.0M
2021-08-12 46.75 46.89 46.51 46.69 0.0M
2021-08-11 45.70 46.36 45.70 46.36 0.0M
2021-08-10 45.98 45.98 45.98 45.98 0.0M
2021-08-09 45.08 45.19 45.08 45.19 0.0M
2021-08-06 44.88 44.88 44.88 44.88 0.0M
2021-08-04 43.62 43.62 43.62 43.62 0.0M
2021-08-03 43.22 43.22 43.22 43.22 0.0M
2021-08-02 43.32 43.32 43.32 43.32 0.0M
2021-07-30 42.94 42.94 41.96 41.96 0.0M
2021-07-29 43.24 43.24 43.24 43.24 0.0M
2021-07-27 42.29 42.29 41.96 41.96 0.0M
2021-07-26 41.72 42.10 41.72 42.09 0.0M
2021-07-23 42.63 42.79 42.63 42.79 0.0M
2021-07-22 42.69 42.69 42.69 42.69 0.0M
2021-07-20 40.95 42.04 40.95 42.04 0.0M
2021-07-19 41.32 41.32 40.34 40.34 0.0M
2021-07-15 41.23 41.23 40.01 41.15 0.0M
2021-07-12 42.35 42.35 42.35 42.35 0.0M
2021-07-08 40.82 41.26 40.78 41.26 0.0M
2021-07-07 41.84 41.84 41.84 41.84 0.0M
2021-07-06 43.71 43.71 41.77 41.80 0.0M
2021-07-05 43.28 43.91 43.28 43.91 0.0M
2021-07-02 43.37 43.61 43.37 43.61 0.0M
2021-07-01 43.31 43.31 43.31 43.31 0.0M
2021-06-30 42.96 42.96 42.96 42.96 0.0M
2021-06-29 43.42 43.42 43.12 43.12 0.0M
2021-06-25 42.40 42.76 42.40 42.50 0.0M
2021-06-24 41.42 41.42 41.42 41.42 0.0M
2021-06-22 41.39 41.39 41.39 41.39 0.0M
2021-06-17 42.80 43.27 42.49 42.49 0.0M
2021-06-16 41.05 41.05 41.05 41.05 0.0M
2021-06-15 41.00 41.03 41.00 41.03 0.0M
2021-06-11 41.29 41.59 41.29 41.51 0.0M
2021-06-10 42.00 42.00 42.00 42.00 0.0M
2021-06-09 42.08 42.08 41.61 41.61 0.0M
2021-06-08 42.50 42.50 42.50 42.50 0.0M
2021-06-07 41.80 42.77 41.80 42.59 0.0M
2021-06-04 42.71 42.71 42.53 42.59 0.0M
2021-06-01 43.25 43.25 42.60 42.60 0.0M
2021-05-31 42.60 42.60 42.60 42.60 0.0M
2021-05-28 43.00 43.00 42.62 42.62 0.0M
2021-05-27 42.26 42.82 42.26 42.82 0.0M
2021-05-25 41.97 41.97 41.97 41.97 0.0M
2021-05-24 43.56 43.56 42.22 42.22 0.0M
2021-05-20 41.50 41.50 41.50 41.50 0.0M
2021-05-19 41.18 41.66 41.18 41.66 0.0M
2021-05-18 42.88 42.88 42.10 42.10 0.0M
2021-05-13 42.00 42.81 42.00 42.81 0.0M
2021-05-12 42.48 42.57 42.48 42.57 0.0M
2021-05-11 42.86 43.06 42.40 42.58 0.0M
2021-05-10 42.71 43.32 42.71 43.32 0.0M
2021-05-07 42.17 42.52 42.17 42.52 0.0M
2021-05-06 43.05 43.09 42.97 42.97 0.0M
2021-05-05 41.99 42.32 41.94 41.94 0.0M
2021-05-04 41.67 41.67 41.67 41.67 0.0M
2021-05-03 41.78 42.20 41.52 41.80 0.0M
2021-04-30 41.34 41.45 41.34 41.45 0.0M
2021-04-28 40.52 40.52 40.44 40.44 0.0M
2021-04-27 39.82 39.82 39.75 39.75 0.0M
2021-04-26 38.39 39.93 38.39 39.93 0.0M
2021-04-23 39.31 39.52 39.31 39.52 0.0M
2021-04-22 38.96 38.96 38.96 38.96 0.0M
2021-04-21 39.62 39.62 39.62 39.62 0.0M
2021-04-20 38.47 38.47 38.47 38.47 0.0M
2021-04-19 38.43 38.43 38.43 38.43 0.0M
2021-04-16 40.05 40.05 38.36 38.44 0.0M
2021-04-15 40.91 40.91 40.25 40.31 0.0M
2021-04-13 40.55 40.55 40.55 40.55 0.0M
2021-04-12 40.75 41.15 40.75 41.15 0.0M
2021-04-08 40.40 40.40 39.89 40.05 0.0M
2021-04-07 40.24 40.24 40.24 40.24 0.0M
2021-04-06 40.64 40.64 40.10 40.10 0.0M
2021-04-01 40.47 40.47 40.14 40.14 0.0M
2021-03-31 40.68 40.71 40.43 40.43 0.0M
2021-03-30 40.45 40.45 40.12 40.12 0.0M
2021-03-29 40.09 40.60 40.06 40.60 0.0M
2021-03-26 39.93 39.93 39.93 39.93 0.0M
2021-03-25 38.05 38.50 38.05 38.50 0.0M
2021-03-24 38.94 38.94 38.94 38.94 0.0M
2021-03-23 37.50 37.50 37.38 37.38 0.0M
2021-03-22 38.69 38.69 37.50 37.78 0.0M
2021-03-19 38.55 39.12 38.41 39.12 0.0M
2021-03-18 39.17 39.84 39.17 39.17 0.0M
2021-03-17 38.96 39.00 38.34 38.74 0.0M
2021-03-16 39.19 39.19 38.85 38.85 0.0M
2021-03-15 38.76 39.05 38.76 39.05 0.0M
2021-03-12 38.17 39.09 38.10 39.02 0.0M
2021-03-11 38.69 38.79 38.00 38.26 0.0M
2021-03-10 38.84 38.84 38.84 38.84 0.0M
2021-03-09 39.73 39.73 38.12 38.31 0.0M
2021-03-08 38.20 38.85 38.20 38.85 0.0M
2021-03-05 37.74 37.75 37.40 37.75 0.0M
2021-03-04 37.03 37.42 36.98 37.42 0.0M
2021-03-03 37.48 37.48 37.23 37.35 0.0M
2021-03-02 36.42 36.72 36.27 36.38 0.0M
2021-03-01 37.18 37.30 35.87 36.33 0.0M
2021-02-26 35.72 35.72 34.95 34.95 0.0M
2021-02-25 36.40 36.67 36.05 36.05 0.0M
2021-02-24 36.01 36.73 36.01 36.54 0.0M
2021-02-23 35.97 36.12 35.61 36.12 0.0M
2021-02-22 34.77 36.02 34.77 36.01 0.0M
2021-02-19 35.27 35.27 35.03 35.03 0.0M
2021-02-18 35.37 35.55 35.37 35.55 0.0M
2021-02-17 35.53 35.55 35.53 35.55 0.0M
2021-02-16 34.70 35.65 34.70 35.48 0.0M
2021-02-15 34.68 34.91 33.78 33.78 0.0M
2021-02-12 34.55 34.55 34.44 34.44 0.0M
2021-02-11 34.40 35.19 34.40 34.76 0.0M
2021-02-09 34.81 34.81 34.41 34.66 0.0M
2021-02-08 35.23 35.23 34.86 34.86 0.0M
2021-02-05 35.27 35.46 34.87 35.22 0.0M
2021-02-04 34.99 34.99 34.99 34.99 0.0M
2021-02-02 34.16 34.49 34.04 34.49 0.0M
2021-02-01 33.85 33.85 33.29 33.78 0.0M
2021-01-29 33.45 33.45 32.65 32.65 0.0M
2021-01-28 33.38 33.77 33.38 33.77 0.0M
2021-01-27 33.65 33.65 33.58 33.58 0.0M
2021-01-26 34.04 34.04 34.04 34.04 0.0M
2021-01-25 34.67 34.67 33.87 33.87 0.0M
2021-01-22 34.49 34.50 34.49 34.50 0.0M
2021-01-21 35.38 35.38 34.34 34.67 0.0M
2021-01-20 36.16 36.16 35.00 35.16 0.0M
2021-01-19 38.13 38.13 37.66 37.66 0.0M
2021-01-18 37.63 37.88 37.63 37.88 0.0M
2021-01-15 37.57 37.88 37.57 37.81 0.0M
2021-01-14 38.29 38.29 38.29 38.29 0.0M
2021-01-13 38.14 38.24 38.14 38.24 0.0M
2021-01-12 37.48 38.20 37.40 38.05 0.0M
2021-01-11 36.30 36.45 36.30 36.45 0.0M
2021-01-08 36.63 36.65 36.60 36.60 0.0M
2021-01-07 36.78 36.88 36.78 36.88 0.0M
2021-01-06 35.17 36.85 34.06 36.85 0.0M
2021-01-05 34.15 34.15 33.80 33.80 0.0M
2021-01-04 34.59 34.59 33.85 33.85 0.0M