Boston Scientific

BSX
🏛️ ドイツ →
82.60
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
2023-12-29 51.36 51.42 51.20 51.42 0.0M
2023-12-28 50.20 50.86 50.16 50.86 0.0M
2023-12-27 50.98 51.06 50.32 50.32 0.0M
2023-12-22 50.58 50.58 50.14 50.58 0.0M
2023-12-21 50.02 50.50 50.02 50.12 0.0M
2023-12-20 51.16 51.16 50.50 50.60 0.0M
2023-12-19 51.00 51.00 50.54 50.54 0.0M
2023-12-18 51.48 51.50 50.88 50.88 0.0M
2023-12-15 51.44 51.84 50.48 50.64 0.0M
2023-12-14 52.20 52.20 50.96 51.04 0.0M
2023-12-13 51.66 52.38 51.62 51.62 0.0M
2023-12-12 51.50 51.76 51.50 51.76 0.0M
2023-12-11 51.24 51.44 50.82 51.30 0.0M
2023-12-08 51.26 51.26 50.96 50.96 0.0M
2023-12-07 51.06 51.06 50.88 50.88 0.0M
2023-12-06 51.16 51.20 51.08 51.08 0.0M
2023-12-05 50.62 50.80 50.00 50.00 0.0M
2023-12-04 51.82 52.12 50.96 50.96 0.0M
2023-12-01 51.66 51.66 51.12 51.46 0.0M
2023-11-30 50.58 51.04 50.52 50.52 0.0M
2023-11-29 50.44 50.52 50.44 50.52 0.0M
2023-11-28 51.12 51.12 50.38 50.38 0.0M
2023-11-27 50.80 50.80 50.80 50.80 0.0M
2023-11-24 50.62 50.84 50.62 50.84 0.0M
2023-11-23 51.00 51.16 51.00 51.16 0.0M
2023-11-22 50.48 51.18 50.48 51.12 0.0M
2023-11-21 49.80 50.56 49.77 50.56 0.0M
2023-11-20 49.96 50.18 49.96 50.18 0.0M
2023-11-17 50.72 50.72 49.81 49.81 0.0M
2023-11-16 49.94 50.32 49.41 50.32 0.0M
2023-11-15 50.00 50.16 49.57 50.04 0.0M
2023-11-13 48.33 50.00 48.22 49.81 0.0M
2023-11-10 48.44 48.44 47.86 47.86 0.0M
2023-11-09 48.41 49.06 48.24 48.24 0.0M
2023-11-08 49.16 49.16 49.08 49.08 0.0M
2023-11-07 49.49 49.69 49.00 49.69 0.0M
2023-11-06 48.99 48.99 48.99 48.99 0.0M
2023-11-03 49.01 49.01 48.88 48.98 0.0M
2023-11-02 48.72 48.72 48.37 48.37 0.0M
2023-11-01 48.52 48.82 48.52 48.82 0.0M
2023-10-31 47.80 48.25 47.80 48.25 0.0M
2023-10-30 46.82 46.82 46.82 46.82 0.0M
2023-10-27 47.47 47.47 47.38 47.38 0.0M
2023-10-26 47.00 47.80 46.81 47.80 0.0M
2023-10-25 48.36 48.36 47.85 47.85 0.0M
2023-10-24 47.24 48.23 47.24 48.23 0.0M
2023-10-23 47.14 47.68 46.50 47.31 0.0M
2023-10-20 47.48 47.89 47.48 47.89 0.0M
2023-10-19 48.31 48.38 48.31 48.38 0.0M
2023-10-18 47.84 48.27 47.37 48.20 0.0M
2023-10-17 47.65 47.65 47.64 47.64 0.0M
2023-10-16 47.54 47.54 46.92 47.24 0.0M
2023-10-13 46.48 47.04 45.99 47.04 0.0M
2023-10-12 47.75 48.33 46.36 46.36 0.0M
2023-10-11 51.20 51.20 47.96 47.96 0.0M
2023-10-10 49.46 49.46 49.46 49.46 0.0M
2023-10-09 49.35 49.61 49.13 49.57 0.0M
2023-10-06 48.81 49.67 48.81 49.04 0.0M
2023-10-05 48.61 48.61 48.61 48.61 0.0M
2023-10-04 49.33 49.33 48.69 48.69 0.0M
2023-10-03 49.39 49.57 49.39 49.47 0.0M
2023-10-02 49.89 50.32 49.80 50.04 0.0M
2023-09-29 50.70 50.70 50.12 50.60 0.0M
2023-09-28 49.35 49.35 49.35 49.35 0.0M
2023-09-27 50.00 50.40 49.24 49.24 0.0M
2023-09-26 51.00 51.00 50.14 50.24 0.0M
2023-09-25 50.98 50.98 50.34 50.68 0.0M
2023-09-22 50.54 50.94 50.54 50.56 0.0M
2023-09-21 50.48 51.22 50.48 50.76 0.0M
2023-09-20 49.88 51.70 49.88 50.50 0.0M
2023-09-19 49.84 49.84 49.84 49.84 0.0M
2023-09-18 49.87 50.18 49.19 50.18 0.0M
2023-09-15 49.59 49.93 49.25 49.80 0.0M
2023-09-14 49.34 50.28 49.34 50.28 0.0M
2023-09-13 49.55 50.26 49.55 49.95 0.0M
2023-09-12 50.68 51.06 50.00 50.00 0.0M
2023-09-11 50.54 50.56 50.08 50.38 0.0M
2023-09-08 50.20 50.76 50.10 50.76 0.0M
2023-09-07 50.40 51.00 50.36 50.48 0.0M
2023-09-06 49.84 49.84 49.54 49.54 0.0M
2023-09-05 49.42 50.00 49.42 50.00 0.0M
2023-09-04 49.97 49.97 49.54 49.54 0.0M
2023-09-01 50.00 50.06 49.66 49.80 0.0M
2023-08-31 49.63 50.22 49.63 49.94 0.0M
2023-08-30 49.88 50.82 49.80 49.80 0.0M
2023-08-29 49.97 50.38 49.49 50.38 0.0M
2023-08-28 47.17 49.86 46.81 49.35 0.0M
2023-08-25 46.75 46.80 46.75 46.80 0.0M
2023-08-24 46.57 47.08 45.91 47.08 0.0M
2023-08-23 46.89 46.89 46.89 46.89 0.0M
2023-08-22 46.41 46.55 45.94 46.33 0.0M
2023-08-21 45.88 45.88 45.88 45.88 0.0M
2023-08-18 46.66 46.66 46.14 46.14 0.0M
2023-08-17 47.17 47.17 47.17 47.17 0.0M
2023-08-16 47.44 47.44 47.44 47.44 0.0M
2023-08-15 47.06 47.06 46.93 46.93 0.0M
2023-08-14 47.16 47.23 47.16 47.23 0.0M
2023-08-11 46.10 46.50 46.10 46.50 0.0M
2023-08-10 46.78 46.78 46.78 46.78 0.0M
2023-08-09 46.01 46.58 45.77 46.58 0.0M
2023-08-08 46.28 46.28 45.54 46.11 0.0M
2023-08-07 46.71 46.71 46.19 46.22 0.0M
2023-08-04 46.38 46.61 46.12 46.30 0.0M
2023-08-03 46.46 46.75 46.35 46.62 0.0M
2023-08-02 46.84 46.84 46.60 46.81 0.0M
2023-08-01 47.41 47.41 46.95 47.26 0.0M
2023-07-31 47.37 47.37 46.66 47.12 0.0M
2023-07-28 47.89 48.00 46.61 46.71 0.0M
2023-07-27 47.35 48.66 46.15 47.90 0.0M
2023-07-26 47.50 47.50 47.50 47.50 0.0M
2023-07-25 47.39 47.39 46.91 47.25 0.0M
2023-07-24 47.75 48.19 47.13 47.20 0.0M
2023-07-21 48.19 48.40 47.75 47.99 0.0M
2023-07-20 46.75 46.98 46.75 46.84 0.0M
2023-07-19 47.55 47.55 46.89 46.89 0.0M
2023-07-18 46.84 47.00 46.32 47.00 0.0M
2023-07-17 47.27 47.27 46.80 46.80 0.0M
2023-07-14 47.10 47.30 46.83 47.30 0.0M
2023-07-13 47.27 47.27 46.82 46.82 0.0M
2023-07-12 47.73 47.77 47.49 47.61 0.0M
2023-07-11 47.51 47.90 47.50 47.50 0.0M
2023-07-10 47.73 47.91 47.56 47.91 0.0M
2023-07-07 48.65 48.65 47.65 47.65 0.0M
2023-07-06 48.97 48.97 48.81 48.81 0.0M
2023-07-05 49.14 49.14 48.63 48.63 0.0M
2023-07-04 49.19 49.19 48.86 48.86 0.0M
2023-07-03 49.70 49.80 48.90 48.90 0.0M
2023-06-30 49.18 49.79 49.10 49.79 0.0M
2023-06-29 49.39 49.39 48.48 49.20 0.0M
2023-06-28 49.30 49.30 49.17 49.28 0.0M
2023-06-27 48.61 49.17 48.61 48.79 0.0M
2023-06-26 50.26 50.26 48.90 49.15 0.0M
2023-06-23 49.61 50.34 49.56 49.74 0.0M
2023-06-22 49.51 49.67 49.16 49.67 0.0M
2023-06-21 49.92 49.92 49.44 49.45 0.0M
2023-06-20 49.50 49.91 49.30 49.30 0.0M
2023-06-19 49.71 49.71 49.39 49.64 0.0M
2023-06-16 48.76 49.87 48.76 49.50 0.0M
2023-06-15 49.70 49.70 48.80 48.80 0.0M
2023-06-14 47.80 49.50 47.79 49.21 0.0M
2023-06-13 47.02 47.45 47.01 47.33 0.0M
2023-06-12 47.27 47.94 47.27 47.50 0.0M
2023-06-09 47.50 47.66 47.50 47.66 0.0M
2023-06-08 46.88 47.42 46.88 47.42 0.0M
2023-06-07 47.52 47.52 47.14 47.33 0.0M
2023-06-06 48.00 48.00 47.14 47.14 0.0M
2023-06-05 48.42 48.71 48.30 48.30 0.0M
2023-06-02 48.39 48.39 48.26 48.31 0.0M
2023-06-01 48.68 48.68 48.22 48.22 0.0M
2023-05-31 47.63 48.00 46.66 48.00 0.0M
2023-05-30 48.26 49.32 47.42 47.42 0.0M
2023-05-29 48.01 48.01 47.35 47.35 0.0M
2023-05-26 47.44 48.12 47.44 47.56 0.0M
2023-05-25 48.08 48.90 48.08 48.23 0.0M
2023-05-24 47.77 48.56 47.58 48.28 0.0M
2023-05-23 50.08 50.08 47.65 47.65 0.0M
2023-05-22 49.99 50.14 49.52 49.90 0.0M
2023-05-19 49.99 49.99 48.99 49.64 0.0M
2023-05-17 49.82 49.96 49.32 49.50 0.0M
2023-05-16 48.77 49.70 48.77 49.46 0.0M
2023-05-15 48.73 49.67 48.73 49.16 0.0M
2023-05-12 49.27 49.32 48.99 48.99 0.0M
2023-05-11 48.88 49.20 48.59 48.59 0.0M
2023-05-10 48.31 48.40 48.17 48.35 0.0M
2023-05-09 48.32 48.70 48.31 48.67 0.0M
2023-05-08 46.53 48.34 46.53 48.33 0.0M
2023-05-05 47.64 47.64 46.74 46.74 0.0M
2023-05-04 47.36 47.36 47.28 47.28 0.0M
2023-05-03 48.56 48.60 47.75 47.75 0.0M
2023-05-02 48.53 48.69 47.34 47.66 0.0M
2023-04-28 46.74 47.86 46.74 47.34 0.0M
2023-04-27 45.94 47.13 45.94 47.13 0.0M
2023-04-26 46.75 47.22 45.44 46.50 0.0M
2023-04-25 46.70 46.90 46.46 46.46 0.0M
2023-04-24 46.83 46.83 45.77 46.43 0.0M
2023-04-21 47.82 47.94 46.39 46.39 0.0M
2023-04-20 47.69 48.66 47.69 48.01 0.0M
2023-04-19 47.13 48.24 47.13 48.24 0.0M
2023-04-18 47.46 47.46 46.96 47.13 0.0M
2023-04-17 47.49 47.62 47.25 47.30 0.0M
2023-04-14 46.04 47.04 46.04 46.98 0.0M
2023-04-13 46.72 46.76 46.60 46.76 0.0M
2023-04-12 46.90 46.90 46.07 46.89 0.0M
2023-04-11 45.87 46.55 45.78 46.46 0.0M
2023-04-06 46.42 46.67 45.77 45.90 0.0M
2023-04-05 45.78 46.59 45.78 46.59 0.0M
2023-04-04 45.63 45.88 45.63 45.88 0.0M
2023-04-03 46.45 46.45 45.30 45.49 0.0M
2023-03-31 45.95 46.10 45.95 46.03 0.0M
2023-03-30 45.54 45.54 45.45 45.48 0.0M
2023-03-29 45.24 45.57 45.06 45.35 0.0M
2023-03-27 45.01 45.10 44.88 44.88 0.0M
2023-03-24 44.21 44.84 44.15 44.84 0.0M
2023-03-23 44.41 44.41 44.00 44.36 0.0M
2023-03-22 45.56 45.56 44.70 44.70 0.0M
2023-03-21 45.50 45.97 45.19 45.35 0.0M
2023-03-20 45.00 45.46 44.73 45.46 0.0M
2023-03-17 45.15 45.15 44.91 45.04 0.0M
2023-03-16 45.06 45.45 45.00 45.45 0.0M
2023-03-15 45.03 45.21 45.03 45.21 0.0M
2023-03-14 44.42 45.00 44.42 45.00 0.0M
2023-03-13 43.70 44.65 43.70 44.65 0.0M
2023-03-10 44.64 44.64 44.64 44.64 0.0M
2023-03-09 44.60 44.65 44.60 44.63 0.0M
2023-03-08 45.09 45.09 44.34 44.43 0.0M
2023-03-07 44.93 44.93 44.45 44.93 0.0M
2023-03-06 45.07 45.07 44.90 44.90 0.0M
2023-03-03 44.89 44.89 44.89 44.89 0.0M
2023-03-02 43.58 44.17 43.58 44.17 0.0M
2023-03-01 44.55 44.55 43.77 43.77 0.0M
2023-02-28 44.31 44.31 43.95 44.17 0.0M
2023-02-27 44.55 44.55 44.03 44.03 0.0M
2023-02-23 43.53 44.45 43.53 44.39 0.0M
2023-02-22 43.55 43.55 43.55 43.55 0.0M
2023-02-21 43.01 43.55 43.01 43.30 0.0M
2023-02-20 43.40 43.59 43.06 43.06 0.0M
2023-02-17 43.32 43.32 43.32 43.32 0.0M
2023-02-16 43.80 44.31 43.74 43.74 0.0M
2023-02-14 44.67 44.67 44.31 44.31 0.0M
2023-02-13 44.11 44.47 44.11 44.47 0.0M
2023-02-10 43.50 44.07 43.50 44.07 0.0M
2023-02-09 44.65 44.65 43.94 44.00 0.0M
2023-02-08 44.77 44.77 44.24 44.24 0.0M
2023-02-07 44.23 44.27 44.23 44.27 0.0M
2023-02-06 44.33 45.22 44.33 44.71 0.0M
2023-02-03 44.52 45.00 43.58 45.00 0.0M
2023-02-02 43.09 43.75 43.09 43.75 0.0M
2023-02-01 43.13 43.18 39.10 43.18 0.0M
2023-01-31 42.66 42.66 42.66 42.66 0.0M
2023-01-30 42.34 42.34 41.59 42.12 0.0M
2023-01-27 42.31 42.64 42.31 42.64 0.0M
2023-01-26 41.86 42.68 41.86 42.41 0.0M
2023-01-25 42.12 42.15 41.90 42.15 0.0M
2023-01-23 42.26 42.26 42.13 42.13 0.0M
2023-01-20 41.90 41.98 41.85 41.85 0.0M
2023-01-19 41.17 41.76 41.06 41.76 0.0M
2023-01-18 41.99 41.99 41.99 41.99 0.0M
2023-01-17 43.00 43.00 43.00 43.00 0.0M
2023-01-16 42.51 42.54 42.51 42.54 0.0M
2023-01-13 43.43 43.43 42.88 42.88 0.0M
2023-01-12 42.31 43.11 42.31 43.11 0.0M
2023-01-11 43.31 43.31 41.97 42.07 0.0M
2023-01-10 42.20 42.87 42.20 42.87 0.0M
2023-01-09 43.69 43.81 42.55 42.55 0.0M
2023-01-06 43.99 43.99 43.99 43.99 0.0M
2023-01-05 43.85 43.85 43.54 43.54 0.0M
2023-01-04 43.15 44.05 43.15 43.79 0.0M
2023-01-03 43.82 44.00 43.82 43.85 0.0M
2023-01-02 42.94 43.87 42.94 43.36 0.0M