Berkeley

BKGH
🏛️ ドイツ →
43.00
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
2021-12-30 57.50 57.50 57.50 57.50 0.0M
2021-12-29 56.50 56.50 56.50 56.50 0.0M
2021-12-28 55.00 55.00 55.00 55.00 0.0M
2021-12-27 54.50 54.50 54.50 54.50 0.0M
2021-12-23 56.00 56.00 56.00 56.00 0.0M
2021-12-22 55.00 55.00 55.00 55.00 0.0M
2021-12-21 54.00 54.00 54.00 54.00 0.0M
2021-12-20 54.50 54.50 54.50 54.50 0.0M
2021-12-17 54.50 54.50 54.50 54.50 0.0M
2021-12-16 53.50 53.50 53.50 53.50 0.0M
2021-12-15 54.50 54.50 54.50 54.50 0.0M
2021-12-14 54.50 54.50 54.50 54.50 0.0M
2021-12-13 54.50 54.50 54.50 54.50 0.0M
2021-12-10 54.50 54.50 54.50 54.50 0.0M
2021-12-09 55.00 55.00 55.00 55.00 0.0M
2021-12-08 53.50 57.00 53.50 57.00 0.0M
2021-12-07 53.50 53.50 53.50 53.50 0.0M
2021-12-06 53.00 53.00 53.00 53.00 0.0M
2021-12-03 51.50 51.50 51.50 51.50 0.0M
2021-12-02 51.00 51.00 51.00 51.00 0.0M
2021-12-01 49.40 49.40 49.40 49.40 0.0M
2021-11-30 49.40 49.40 49.40 49.40 0.0M
2021-11-29 50.50 50.50 50.50 50.50 0.0M
2021-11-26 51.00 51.00 51.00 51.00 0.0M
2021-11-25 51.50 51.50 51.50 51.50 0.0M
2021-11-24 51.50 54.00 51.50 54.00 0.0M
2021-11-23 52.00 52.00 52.00 52.00 0.0M
2021-11-22 52.00 52.00 52.00 52.00 0.0M
2021-11-19 52.50 52.50 52.50 52.50 0.0M
2021-11-18 52.00 52.00 52.00 52.00 0.0M
2021-11-17 49.40 49.40 49.40 49.40 0.0M
2021-11-16 49.40 49.40 49.40 49.40 0.0M
2021-11-15 49.80 49.80 49.80 49.80 0.0M
2021-11-12 49.80 49.80 49.80 49.80 0.0M
2021-11-11 49.20 49.20 49.20 49.20 0.0M
2021-11-10 48.40 48.40 48.40 48.40 0.0M
2021-11-09 49.00 49.40 49.00 49.40 0.0M
2021-11-08 48.80 48.80 48.80 48.80 0.0M
2021-11-05 49.40 49.40 49.40 49.40 0.0M
2021-11-04 49.00 49.00 49.00 49.00 0.0M
2021-11-03 49.20 49.20 49.20 49.20 0.0M
2021-11-02 49.20 49.20 49.20 49.20 0.0M
2021-11-01 51.00 51.00 51.00 51.00 0.0M
2021-10-29 50.50 50.50 50.50 50.50 0.0M
2021-10-28 51.00 51.00 51.00 51.00 0.0M
2021-10-27 50.50 50.50 50.50 50.50 0.0M
2021-10-26 49.80 49.80 49.80 49.80 0.0M
2021-10-25 49.20 49.20 49.20 49.20 0.0M
2021-10-22 49.20 49.20 49.20 49.20 0.0M
2021-10-21 49.40 49.40 49.40 49.40 0.0M
2021-10-20 49.40 49.40 49.40 49.40 0.0M
2021-10-19 49.40 49.40 49.40 49.40 0.0M
2021-10-18 49.80 49.80 49.80 49.80 0.0M
2021-10-15 49.80 49.80 49.80 49.80 0.0M
2021-10-14 49.40 49.40 49.40 49.40 0.0M
2021-10-13 48.00 52.00 48.00 52.00 0.0M
2021-10-12 49.00 49.00 49.00 49.00 0.0M
2021-10-11 49.00 49.00 49.00 49.00 0.0M
2021-10-08 49.20 49.20 49.20 49.20 0.0M
2021-10-07 48.00 48.00 48.00 48.00 0.0M
2021-10-06 48.20 48.20 48.20 48.20 0.0M
2021-10-05 49.20 49.20 49.20 49.20 0.0M
2021-10-04 49.60 49.60 49.60 49.60 0.0M
2021-10-01 50.50 50.50 49.60 49.60 0.0M
2021-09-30 49.80 49.80 49.80 49.80 0.0M
2021-09-29 50.50 50.50 50.50 50.50 0.0M
2021-09-28 51.50 51.50 51.50 51.50 0.0M
2021-09-27 52.00 52.00 52.00 52.00 0.0M
2021-09-24 52.50 52.50 52.50 52.50 0.0M
2021-09-23 53.00 54.50 53.00 54.50 0.0M
2021-09-22 52.50 52.50 52.50 52.50 0.0M
2021-09-21 52.50 52.50 52.50 52.50 0.0M
2021-09-20 53.00 53.00 53.00 53.00 0.0M
2021-09-17 54.00 54.00 54.00 54.00 0.0M
2021-09-16 54.00 54.00 54.00 54.00 0.0M
2021-09-15 54.50 54.50 54.00 54.00 0.0M
2021-09-14 54.50 54.50 54.50 54.50 0.0M
2021-09-13 54.50 54.50 54.50 54.50 0.0M
2021-09-03 55.47 55.47 55.47 55.47 0.0M
2021-09-02 56.43 56.43 56.43 56.43 0.0M
2021-09-01 55.97 57.30 55.97 57.30 0.0M
2021-08-31 56.19 56.19 56.19 56.19 0.0M
2021-08-30 55.91 55.91 55.91 55.91 0.0M
2021-08-27 55.97 55.97 55.97 55.97 0.0M
2021-08-26 56.29 56.29 56.29 56.29 0.0M
2021-08-25 56.39 56.39 56.39 56.39 0.0M
2021-08-24 56.07 56.07 56.07 56.07 0.0M
2021-08-23 56.72 56.72 56.72 56.72 0.0M
2021-08-20 56.37 56.37 56.37 56.37 0.0M
2021-08-19 57.24 57.24 57.24 57.24 0.0M
2021-08-18 56.66 56.66 56.66 56.66 0.0M
2021-08-17 57.52 57.52 57.52 57.52 0.0M
2021-08-16 58.08 58.08 58.08 58.08 0.0M
2021-08-13 58.08 58.08 58.08 58.08 0.0M
2021-08-12 58.08 58.08 58.08 58.08 0.0M
2021-08-11 57.84 57.84 57.84 57.84 0.0M
2021-08-10 57.42 57.42 57.42 57.42 0.0M
2021-08-09 58.16 58.16 58.16 58.16 0.0M
2021-08-06 57.50 57.50 57.50 57.50 0.0M
2021-08-05 57.06 57.06 57.06 57.06 0.0M
2021-08-04 57.42 57.42 57.42 57.42 0.0M
2021-08-03 56.64 56.64 56.64 56.64 0.0M
2021-08-02 56.47 56.47 56.47 56.47 0.0M
2021-07-30 56.37 56.37 56.37 56.37 0.0M
2021-07-29 56.62 56.62 56.62 56.62 0.0M
2021-07-28 56.80 56.80 56.80 56.80 0.0M
2021-07-27 56.68 56.68 56.68 56.68 0.0M
2021-07-26 57.38 57.38 57.38 57.38 0.0M
2021-07-23 57.64 57.64 57.64 57.64 0.0M
2021-07-22 56.78 56.78 56.78 56.78 0.0M
2021-07-21 54.73 54.73 54.73 54.73 0.0M
2021-07-20 53.25 53.25 53.25 53.25 0.0M
2021-07-19 53.13 53.13 53.13 53.13 0.0M
2021-07-16 53.79 53.79 53.79 53.79 0.0M
2021-07-15 54.85 54.85 54.85 54.85 0.0M
2021-07-14 54.75 54.75 54.75 54.75 0.0M
2021-07-13 54.85 54.85 54.85 54.85 0.0M
2021-07-12 55.19 56.72 55.19 56.72 0.0M
2021-07-09 54.39 54.39 54.39 54.39 0.0M
2021-07-08 56.05 56.05 56.05 56.05 0.0M
2021-07-07 55.05 55.05 55.05 55.05 0.0M
2021-07-06 54.57 54.57 54.57 54.57 0.0M
2021-07-05 54.13 54.13 54.13 54.13 0.0M
2021-07-02 54.11 54.11 54.11 54.11 0.0M
2021-07-01 53.47 53.47 53.47 53.47 0.0M
2021-06-30 53.97 53.97 53.97 53.97 0.0M
2021-06-29 53.79 53.79 53.79 53.79 0.0M
2021-06-28 53.45 53.45 53.45 53.45 0.0M
2021-06-25 54.23 54.23 54.23 54.23 0.0M
2021-06-24 53.75 53.75 53.75 53.75 0.0M
2021-06-23 53.87 53.87 53.87 53.87 0.0M
2021-06-22 53.69 53.69 53.69 53.69 0.0M
2021-06-21 51.85 51.85 51.85 51.85 0.0M
2021-06-18 53.45 53.45 53.45 53.45 0.0M
2021-06-17 53.71 53.71 53.71 53.71 0.0M
2021-06-16 52.91 52.91 52.91 52.91 0.0M
2021-06-15 53.11 53.11 53.11 53.11 0.0M
2021-06-14 53.21 53.21 53.21 53.21 0.0M
2021-06-11 52.91 52.91 52.91 52.91 0.0M
2021-06-10 52.91 52.91 52.91 52.91 0.0M
2021-06-09 54.25 54.25 54.25 54.25 0.0M
2021-06-08 54.35 54.35 54.35 54.35 0.0M
2021-06-07 53.55 53.55 53.55 53.55 0.0M
2021-06-04 53.81 53.81 53.81 53.81 0.0M
2021-06-03 54.35 54.35 54.35 54.35 0.0M
2021-06-02 54.03 54.03 54.03 54.03 0.0M
2021-06-01 54.17 54.17 54.17 54.17 0.0M
2021-05-31 53.89 53.89 53.89 53.89 0.0M
2021-05-28 53.23 53.23 53.23 53.23 0.0M
2021-05-27 53.71 53.71 53.71 53.71 0.0M
2021-05-26 52.85 52.85 52.85 52.85 0.0M
2021-05-25 53.55 53.55 53.55 53.55 0.0M
2021-05-21 53.75 53.75 53.75 53.75 0.0M
2021-05-20 53.07 53.07 53.07 53.07 0.0M
2021-05-19 53.17 53.17 53.17 53.17 0.0M
2021-05-18 54.21 54.21 54.21 54.21 0.0M
2021-05-17 54.29 54.29 54.29 54.29 0.0M
2021-05-14 54.01 54.01 54.01 54.01 0.0M
2021-05-13 53.71 53.71 53.71 53.71 0.0M
2021-05-12 54.01 54.01 54.01 54.01 0.0M
2021-05-11 55.75 55.75 55.75 55.75 0.0M
2021-05-10 54.73 54.73 54.73 54.73 0.0M
2021-05-07 54.65 54.65 54.65 54.65 0.0M
2021-05-06 53.63 53.63 53.63 53.63 0.0M
2021-05-05 53.25 53.25 53.25 53.25 0.0M
2021-05-04 52.99 52.99 52.99 52.99 0.0M
2021-05-03 52.65 52.65 52.65 52.65 0.0M
2021-04-30 52.29 52.29 52.29 52.29 0.0M
2021-04-29 52.25 52.25 52.25 52.25 0.0M
2021-04-28 52.09 52.09 52.09 52.09 0.0M
2021-04-27 52.59 52.59 52.59 52.59 0.0M
2021-04-26 52.29 52.29 52.29 52.29 0.0M
2021-04-23 52.43 52.43 52.43 52.43 0.0M
2021-04-22 52.79 52.79 52.79 52.79 0.0M
2021-04-21 52.01 52.01 52.01 52.01 0.0M
2021-04-20 52.95 52.95 52.95 52.95 0.0M
2021-04-19 53.19 53.19 53.19 53.19 0.0M
2021-04-16 52.59 52.59 52.59 52.59 0.0M
2021-04-15 51.59 51.59 51.59 51.59 0.0M
2021-04-14 52.57 52.57 52.57 52.57 0.0M
2021-04-13 52.43 52.43 52.43 52.43 0.0M
2021-04-12 52.67 52.67 52.67 52.67 0.0M
2021-04-09 52.29 52.29 52.29 52.29 0.0M
2021-04-08 52.89 52.89 52.89 52.89 0.0M
2021-04-07 52.09 52.09 52.09 52.09 0.0M
2021-04-06 53.09 53.09 53.09 53.09 0.0M
2021-04-01 51.63 51.63 51.63 51.63 0.0M
2021-03-31 51.91 51.91 51.91 51.91 0.0M
2021-03-30 51.91 51.91 51.91 51.91 0.0M
2021-03-29 52.41 52.41 52.41 52.41 0.0M
2021-03-26 52.91 52.91 52.91 52.91 0.0M
2021-03-25 50.42 50.42 50.42 50.42 0.0M
2021-03-24 50.42 50.42 50.42 50.42 0.0M
2021-03-23 49.92 49.92 49.92 49.92 0.0M
2021-03-22 50.42 50.42 50.42 50.42 0.0M
2021-03-19 50.42 50.42 50.42 50.42 0.0M
2021-03-18 51.41 51.41 51.41 51.41 0.0M
2021-03-17 51.91 51.91 51.91 51.91 0.0M
2021-03-16 49.92 49.92 49.92 49.92 0.0M
2021-03-15 50.42 50.42 50.42 50.42 0.0M
2021-03-12 52.91 52.91 52.91 52.91 0.0M
2021-03-11 53.91 53.91 53.91 53.91 0.0M
2021-03-10 52.41 52.41 52.41 52.41 0.0M
2021-03-09 52.41 52.41 52.41 52.41 0.0M
2021-03-08 50.42 52.91 50.42 52.91 0.0M
2021-03-05 49.72 49.72 49.72 49.72 0.0M
2021-03-04 50.42 50.42 50.42 50.42 0.0M
2021-03-03 49.12 49.12 49.12 49.12 0.0M
2021-03-02 49.72 49.72 49.72 49.72 0.0M
2021-03-01 47.32 47.32 47.32 47.32 0.0M
2021-02-26 47.12 47.12 47.12 47.12 0.0M
2021-02-25 50.91 50.91 50.91 50.91 0.0M
2021-02-24 49.72 49.72 49.72 49.72 0.0M
2021-02-23 49.32 49.32 49.32 49.32 0.0M
2021-02-22 50.42 50.42 50.42 50.42 0.0M
2021-02-19 50.91 50.91 50.91 50.91 0.0M
2021-02-18 49.72 49.72 49.72 49.72 0.0M
2021-02-17 49.92 49.92 49.92 49.92 0.0M
2021-02-16 50.42 50.42 50.42 50.42 0.0M
2021-02-15 49.92 49.92 49.92 49.92 0.0M
2021-02-12 47.92 47.92 47.92 47.92 0.0M
2021-02-11 47.72 47.72 47.72 47.72 0.0M
2021-02-10 50.42 50.42 50.42 50.42 0.0M
2021-02-09 49.12 49.12 49.12 49.12 0.0M
2021-02-08 49.72 49.72 49.72 49.72 0.0M
2021-02-05 50.91 50.91 50.91 50.91 0.0M
2021-02-04 48.92 48.92 48.92 48.92 0.0M
2021-02-03 50.42 50.42 50.42 50.42 0.0M
2021-02-02 49.72 49.72 49.72 49.72 0.0M
2021-02-01 47.12 47.12 47.12 47.12 0.0M
2021-01-29 48.52 48.52 48.52 48.52 0.0M
2021-01-28 47.72 47.72 47.72 47.72 0.0M
2021-01-27 49.92 49.92 49.92 49.92 0.0M
2021-01-26 48.92 48.92 48.92 48.92 0.0M
2021-01-25 50.91 50.91 50.91 50.91 0.0M
2021-01-22 49.12 49.12 49.12 49.12 0.0M
2021-01-21 49.32 49.32 49.32 49.32 0.0M
2021-01-20 49.72 49.72 49.72 49.72 0.0M
2021-01-19 50.91 50.91 50.91 50.91 0.0M
2021-01-18 49.32 49.32 49.32 49.32 0.0M
2021-01-15 49.72 49.72 49.72 49.72 0.0M
2021-01-14 50.42 50.42 50.42 50.42 0.0M
2021-01-13 50.42 50.42 50.42 50.42 0.0M
2021-01-12 51.91 51.91 51.91 51.91 0.0M
2021-01-11 51.93 51.93 51.93 51.93 0.0M
2021-01-08 53.17 53.17 53.17 53.17 0.0M
2021-01-07 53.85 53.85 53.85 53.85 0.0M
2021-01-06 52.41 52.41 52.41 52.41 0.0M
2021-01-05 51.41 52.21 51.41 52.21 0.0M
2021-01-04 53.21 53.21 53.21 53.21 0.0M