Brunello Cucinelli SpA ADR (BCUCY)

BCUCY
🏛️ アメリカ →
9.80
最終更新: 2025-09-26
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
2021-12-31 7.20 7.20 7.10 7.20 0.0M
2021-12-30 7.00 7.00 7.00 7.00 0.0M
2021-12-29 7.10 7.10 6.80 7.10 0.0M
2021-12-27 6.80 6.80 6.80 6.80 0.0M
2021-12-23 6.50 6.50 6.30 6.30 0.0M
2021-12-22 6.40 6.40 6.40 6.40 0.0M
2021-12-21 6.40 6.50 6.40 6.40 0.0M
2021-12-20 6.40 6.50 6.30 6.30 0.0M
2021-12-17 6.30 6.50 6.20 6.40 0.0M
2021-12-16 6.70 6.70 6.70 6.70 0.0M
2021-12-15 6.50 6.50 6.40 6.40 0.0M
2021-12-14 6.00 6.00 6.00 6.00 0.0M
2021-12-13 6.40 6.40 6.30 6.30 0.0M
2021-12-10 6.50 6.50 6.30 6.50 0.0M
2021-12-09 6.50 6.60 6.50 6.60 0.0M
2021-12-08 6.60 6.70 6.40 6.70 0.0M
2021-12-07 6.50 6.70 6.50 6.70 0.0M
2021-12-06 6.50 6.60 6.40 6.40 0.0M
2021-12-03 6.40 6.50 6.20 6.20 0.0M
2021-12-02 6.40 6.40 6.30 6.30 0.0M
2021-12-01 6.40 6.50 6.10 6.10 0.0M
2021-11-30 6.50 6.50 6.20 6.40 0.0M
2021-11-26 6.40 6.40 6.40 6.40 0.0M
2021-11-24 6.50 6.60 6.50 6.50 0.0M
2021-11-23 6.60 6.60 6.60 6.60 0.0M
2021-11-22 6.80 6.90 6.70 6.70 0.1M
2021-11-19 7.10 7.20 6.80 7.20 0.0M
2021-11-18 7.10 7.10 7.10 7.10 0.0M
2021-11-17 7.20 7.20 7.00 7.00 0.0M
2021-11-16 7.20 7.20 7.20 7.20 0.0M
2021-11-15 7.20 7.30 7.20 7.30 0.0M
2021-11-10 7.10 7.10 7.10 7.10 0.0M
2021-11-09 7.40 7.60 7.30 7.30 0.0M
2021-11-08 7.40 7.40 7.20 7.40 0.0M
2021-11-05 6.90 7.10 6.90 7.10 0.0M
2021-11-04 6.60 6.60 6.60 6.60 0.0M
2021-11-03 6.40 6.40 6.40 6.40 0.0M
2021-11-02 6.30 6.30 6.30 6.30 0.0M
2021-11-01 6.30 6.30 6.30 6.30 0.0M
2021-10-29 6.00 6.00 6.00 6.00 0.0M
2021-10-28 6.00 6.00 6.00 6.00 0.0M
2021-10-27 5.90 6.00 5.90 5.90 0.0M
2021-10-26 6.00 6.20 6.00 6.20 0.7M
2021-10-25 6.00 6.00 5.90 5.90 0.0M
2021-10-22 6.00 6.00 6.00 6.00 0.0M
2021-10-21 5.90 6.00 5.90 6.00 0.0M
2021-10-20 5.70 5.90 5.70 5.90 0.0M
2021-10-19 5.70 5.70 5.70 5.70 0.0M
2021-10-18 5.70 5.70 5.70 5.70 0.0M
2021-10-15 5.80 5.80 5.80 5.80 0.0M
2021-10-14 5.70 5.70 5.70 5.70 0.0M
2021-10-13 5.70 5.70 5.70 5.70 0.0M
2021-10-12 5.50 5.70 5.50 5.70 0.0M
2021-10-11 5.50 5.50 5.50 5.50 0.0M
2021-10-08 5.50 5.50 5.50 5.50 0.0M
2021-10-07 5.50 5.50 5.50 5.50 0.0M
2021-10-06 5.40 5.50 5.40 5.40 0.0M
2021-10-05 5.70 5.70 5.50 5.50 0.0M
2021-10-04 5.60 5.60 5.50 5.50 0.0M
2021-10-01 5.50 5.60 5.50 5.60 0.0M
2021-09-30 5.50 5.60 5.50 5.60 0.0M
2021-09-29 5.50 5.80 5.50 5.60 0.0M
2021-09-28 5.70 5.80 5.70 5.80 0.0M
2021-09-27 5.70 5.70 5.70 5.70 0.0M
2021-09-24 5.80 5.80 5.80 5.80 0.0M
2021-09-23 5.80 6.10 5.80 6.10 0.0M
2021-09-22 5.90 6.00 5.70 5.70 0.1M
2021-09-21 5.80 6.00 5.60 6.00 0.0M
2021-09-20 5.80 5.80 5.80 5.80 0.0M
2021-09-17 5.80 5.80 5.80 5.80 0.0M
2021-09-16 5.80 5.80 5.80 5.80 0.0M
2021-09-13 5.90 5.90 5.80 5.80 0.0M
2021-09-10 6.10 6.10 6.10 6.10 0.0M
2021-09-09 5.90 6.00 5.90 6.00 0.0M
2021-09-08 6.10 6.10 6.10 6.10 0.0M
2021-09-07 6.00 6.10 6.00 6.10 0.0M
2021-09-03 5.80 6.20 5.80 5.80 0.0M
2021-09-02 6.20 6.20 6.20 6.20 0.0M
2021-09-01 6.10 6.10 6.10 6.10 0.0M
2021-08-31 6.00 6.00 6.00 6.00 0.0M
2021-08-30 6.10 6.20 6.10 6.20 0.0M
2021-08-27 6.00 6.00 6.00 6.00 0.0M
2021-08-26 6.10 6.10 6.10 6.10 0.0M
2021-08-25 6.00 6.00 6.00 6.00 0.0M
2021-08-24 6.00 6.30 6.00 6.30 0.0M
2021-08-23 6.20 6.20 6.20 6.20 0.0M
2021-08-20 5.80 6.00 5.80 6.00 0.0M
2021-08-19 6.00 6.10 6.00 6.10 0.0M
2021-08-18 6.20 6.50 6.20 6.50 0.0M
2021-08-16 6.50 6.70 6.50 6.70 0.0M
2021-08-12 6.60 6.60 6.50 6.60 0.0M
2021-08-11 6.40 6.90 6.40 6.90 0.0M
2021-08-10 6.50 6.50 6.50 6.50 0.0M
2021-08-09 6.60 6.80 6.60 6.80 0.0M
2021-08-06 6.60 6.70 6.60 6.60 0.0M
2021-08-05 6.50 6.50 6.50 6.50 0.0M
2021-08-04 6.80 6.80 6.80 6.80 0.0M
2021-08-03 6.60 6.90 6.60 6.60 0.0M
2021-08-02 6.90 6.90 6.60 6.60 0.0M
2021-07-30 6.30 6.50 6.30 6.50 0.0M
2021-07-29 6.20 6.50 6.20 6.50 0.0M
2021-07-28 6.20 6.40 6.20 6.40 0.0M
2021-07-27 6.00 6.40 6.00 6.40 0.0M
2021-07-26 6.40 6.40 6.10 6.10 0.0M
2021-07-23 6.10 6.10 6.10 6.10 0.0M
2021-07-22 6.20 6.20 6.20 6.20 0.0M
2021-07-21 6.10 6.10 6.00 6.00 0.0M
2021-07-20 5.80 5.90 5.80 5.90 0.0M
2021-07-19 5.80 5.90 5.80 5.90 0.0M
2021-07-16 6.00 6.00 5.90 6.00 0.0M
2021-07-15 5.90 6.00 5.90 5.90 0.0M
2021-07-14 6.20 6.20 6.20 6.20 0.0M
2021-07-09 6.20 6.20 6.20 6.20 0.0M
2021-07-07 6.40 6.50 6.40 6.50 0.0M
2021-07-06 6.20 6.30 6.10 6.30 0.0M
2021-07-02 6.10 6.10 6.10 6.10 0.0M
2021-07-01 6.10 6.10 6.10 6.10 0.0M
2021-06-30 6.10 6.10 6.10 6.10 0.0M
2021-06-29 6.10 6.10 6.00 6.10 0.0M
2021-06-25 6.10 6.10 6.10 6.10 0.0M
2021-06-24 6.20 6.20 6.10 6.10 0.0M
2021-06-23 6.20 6.20 6.20 6.20 0.0M
2021-06-22 6.30 6.30 6.30 6.30 0.0M
2021-06-16 6.00 6.00 6.00 6.00 0.0M
2021-06-15 5.90 5.90 5.90 5.90 0.0M
2021-06-11 6.00 6.00 5.80 5.80 0.0M
2021-06-10 6.10 6.10 6.10 6.10 0.0M
2021-06-09 6.20 6.20 6.20 6.20 0.0M
2021-06-08 6.40 6.40 6.20 6.40 0.0M
2021-06-07 5.90 6.40 5.90 6.40 0.0M
2021-06-04 6.20 6.20 6.20 6.20 0.0M
2021-06-03 6.20 6.20 6.20 6.20 0.0M
2021-06-02 6.20 6.30 6.20 6.30 0.3M
2021-06-01 6.30 6.40 6.30 6.40 0.0M
2021-05-28 6.00 6.00 6.00 6.00 0.0M
2021-05-26 5.70 5.70 5.60 5.70 0.0M
2021-05-24 5.70 5.70 5.70 5.70 0.0M
2021-05-21 5.60 5.60 5.60 5.60 0.0M
2021-05-20 5.60 5.90 5.50 5.50 0.2M
2021-05-19 5.70 5.70 5.30 5.50 0.0M
2021-05-18 5.70 5.70 5.70 5.70 0.0M
2021-05-17 5.40 5.40 5.40 5.40 0.0M
2021-05-14 5.50 5.50 5.50 5.50 0.0M
2021-05-13 5.40 5.40 5.30 5.30 0.0M
2021-05-12 5.40 5.40 5.40 5.40 0.0M
2021-05-11 5.60 5.60 5.40 5.40 0.0M
2021-05-10 5.50 5.50 5.30 5.30 0.0M
2021-05-07 5.40 5.40 5.40 5.40 0.0M
2021-05-06 5.20 5.20 5.20 5.20 0.0M
2021-05-05 5.30 5.30 5.20 5.20 0.0M
2021-05-04 5.10 5.40 5.10 5.40 0.0M
2021-05-03 5.20 5.30 5.10 5.20 0.0M
2021-04-30 5.30 5.30 5.30 5.30 0.0M
2021-04-28 5.20 5.30 5.20 5.30 0.0M
2021-04-27 5.40 5.60 5.40 5.60 0.0M
2021-04-26 5.50 5.50 5.50 5.50 0.0M
2021-04-23 5.30 5.30 5.30 5.30 0.0M
2021-04-21 5.20 5.20 5.10 5.10 0.0M
2021-04-20 5.00 5.00 5.00 5.00 0.0M
2021-04-19 5.10 5.10 5.10 5.10 0.0M
2021-04-16 5.00 5.10 5.00 5.10 0.0M
2021-04-15 5.00 5.20 5.00 5.20 0.0M
2021-04-13 5.00 5.10 4.90 5.10 0.0M
2021-04-12 4.80 4.80 4.80 4.80 0.0M
2021-04-09 4.80 4.80 4.80 4.80 0.0M
2021-04-08 4.70 4.70 4.70 4.70 0.0M
2021-04-07 4.70 4.80 4.70 4.80 0.0M
2021-04-01 4.60 4.60 4.50 4.50 0.0M
2021-03-31 4.30 4.50 4.30 4.50 0.0M
2021-03-30 4.40 4.40 4.40 4.40 0.0M
2021-03-29 4.50 4.60 4.50 4.60 0.0M
2021-03-26 4.50 4.50 4.40 4.40 0.0M
2021-03-25 4.40 4.40 4.40 4.40 0.0M
2021-03-24 4.60 4.60 4.50 4.50 0.0M
2021-03-23 4.60 4.60 4.50 4.50 0.0M
2021-03-22 4.50 4.70 4.50 4.60 0.0M
2021-03-19 4.70 4.70 4.70 4.70 0.0M
2021-03-18 4.80 4.80 4.60 4.60 0.0M
2021-03-16 4.70 4.70 4.50 4.50 0.0M
2021-03-11 4.50 4.50 4.40 4.40 0.0M
2021-03-10 4.20 4.20 4.20 4.20 0.0M
2021-03-09 4.20 4.20 4.00 4.10 0.0M
2021-03-08 4.00 4.10 3.90 3.90 0.0M
2021-03-05 4.10 4.30 4.10 4.30 0.0M
2021-03-04 4.20 4.40 4.10 4.10 0.0M
2021-03-03 4.40 4.40 4.20 4.30 0.0M
2021-03-02 4.40 4.40 4.40 4.40 0.0M
2021-03-01 4.30 4.30 4.30 4.30 0.0M
2021-02-26 4.20 4.30 4.20 4.20 0.0M
2021-02-25 4.30 4.40 4.30 4.40 0.0M
2021-02-24 4.40 4.40 4.40 4.40 0.0M
2021-02-23 4.40 4.40 4.40 4.40 0.0M
2021-02-22 4.30 4.30 4.30 4.30 0.0M
2021-02-19 4.30 4.30 4.30 4.30 0.0M
2021-02-18 4.30 4.30 4.20 4.20 0.0M
2021-02-17 4.30 4.30 4.20 4.20 0.0M
2021-02-16 4.50 4.50 4.40 4.50 0.0M
2021-02-12 4.30 4.50 4.30 4.50 0.0M
2021-02-11 4.40 4.40 4.30 4.30 0.0M
2021-02-10 4.40 4.40 4.40 4.40 0.0M
2021-02-09 4.30 4.50 4.30 4.50 0.0M
2021-02-08 4.20 4.20 4.20 4.20 0.0M
2021-02-05 4.30 4.40 4.30 4.40 0.0M
2021-02-04 4.20 4.20 4.20 4.20 0.0M
2021-02-03 4.00 4.30 4.00 4.30 0.0M
2021-02-02 4.30 4.30 4.10 4.10 0.0M
2021-02-01 4.20 4.30 4.20 4.30 0.0M
2021-01-29 4.30 4.30 4.10 4.10 0.0M
2021-01-28 4.30 4.40 4.30 4.40 0.0M
2021-01-27 4.40 4.40 4.10 4.30 0.0M
2021-01-26 4.40 4.40 4.30 4.40 0.0M
2021-01-25 4.30 4.30 4.30 4.30 0.0M
2021-01-22 4.20 4.30 4.20 4.30 0.0M
2021-01-21 4.20 4.30 4.20 4.30 0.0M
2021-01-20 4.40 4.40 4.30 4.30 0.0M
2021-01-19 4.40 4.40 4.40 4.40 0.0M
2021-01-15 4.20 4.20 4.20 4.20 0.0M
2021-01-14 4.30 4.30 4.30 4.30 0.0M
2021-01-13 4.50 4.50 4.30 4.30 0.0M
2021-01-12 4.20 4.20 4.20 4.20 0.0M
2021-01-08 4.20 4.30 4.10 4.10 0.0M
2021-01-07 4.20 4.30 4.20 4.30 0.0M
2021-01-06 4.10 4.20 4.10 4.20 0.0M
2021-01-05 4.40 4.40 4.40 4.40 0.0M
2021-01-04 4.40 4.60 4.40 4.60 0.0M