W.R.バークレー (WRB)

WRB
🏛️ ドイツ →
64.38
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
2022-12-30 43.86 43.86 43.86 43.86 0.0M
2022-12-29 43.86 43.86 43.86 43.86 0.0M
2022-12-28 44.50 44.50 44.50 44.50 0.0M
2022-12-27 44.18 44.18 44.18 44.18 0.0M
2022-12-23 43.86 43.86 43.86 43.86 0.0M
2022-12-22 44.18 44.18 44.18 44.18 0.0M
2022-12-21 43.86 43.86 43.86 43.86 0.0M
2022-12-20 42.89 42.89 42.89 42.89 0.0M
2022-12-19 43.21 43.21 43.21 43.21 0.0M
2022-12-16 43.21 43.21 43.21 43.21 0.0M
2022-12-15 43.54 43.54 43.54 43.54 0.0M
2022-12-14 43.86 43.86 43.86 43.86 0.0M
2022-12-13 44.82 45.14 44.82 45.14 0.0M
2022-12-12 44.50 44.50 44.50 44.50 0.0M
2022-12-09 44.82 44.82 44.82 44.82 0.0M
2022-12-08 45.46 45.46 45.46 45.46 0.0M
2022-12-07 46.10 46.10 46.10 46.10 0.0M
2022-12-06 45.14 45.46 45.14 45.46 0.0M
2022-12-05 45.78 45.78 45.14 45.14 0.0M
2022-12-02 45.46 45.46 45.46 45.46 0.0M
2022-12-01 46.80 46.80 46.80 46.80 0.0M
2022-11-30 46.80 46.80 46.80 46.80 0.0M
2022-11-29 46.48 46.48 46.48 46.48 0.0M
2022-11-28 46.48 46.48 46.48 46.48 0.0M
2022-11-25 46.16 46.16 46.16 46.16 0.0M
2022-11-24 45.83 45.83 45.83 45.83 0.0M
2022-11-23 46.16 46.16 46.16 46.16 0.0M
2022-11-22 46.48 46.48 46.48 46.48 0.0M
2022-11-21 45.83 45.83 45.83 45.83 0.0M
2022-11-18 44.54 44.54 44.54 44.54 0.0M
2022-11-17 44.54 44.54 44.54 44.54 0.0M
2022-11-16 42.93 42.93 42.93 42.93 0.0M
2022-11-15 42.93 42.93 42.61 42.61 0.0M
2022-11-14 43.25 43.57 43.25 43.57 0.0M
2022-11-11 46.48 46.48 45.19 45.19 0.0M
2022-11-10 47.12 47.12 47.12 47.12 0.0M
2022-11-09 47.45 47.45 47.45 47.45 0.0M
2022-11-08 48.09 48.09 48.09 48.09 0.0M
2022-11-07 48.41 48.41 48.41 48.41 0.0M
2022-11-04 49.38 49.38 49.38 49.38 0.0M
2022-11-03 48.74 48.74 48.41 48.41 0.0M
2022-11-02 49.06 49.06 49.06 49.06 0.0M
2022-11-01 48.41 48.74 48.41 48.74 0.0M
2022-10-31 47.45 47.45 47.45 47.45 0.0M
2022-10-28 45.83 45.83 45.83 45.83 0.0M
2022-10-27 44.86 44.86 44.86 44.86 0.0M
2022-10-26 44.54 44.54 44.54 44.54 0.0M
2022-10-25 45.19 45.51 45.19 45.51 0.0M
2022-10-24 46.48 46.48 46.48 46.48 0.0M
2022-10-21 46.16 46.16 46.16 46.16 0.0M
2022-10-20 47.12 47.12 47.12 47.12 0.0M
2022-10-19 47.12 47.12 47.12 47.12 0.0M
2022-10-18 47.12 47.12 47.12 47.12 0.0M
2022-10-17 46.48 46.48 46.48 46.48 0.0M
2022-10-14 47.12 47.12 47.12 47.12 0.0M
2022-10-13 45.19 45.19 45.19 45.19 0.0M
2022-10-12 45.19 45.19 45.19 45.19 0.0M
2022-10-11 44.54 44.54 44.54 44.54 0.0M
2022-10-10 44.22 45.19 44.22 45.19 0.0M
2022-10-07 44.54 44.54 44.54 44.54 0.0M
2022-10-06 44.22 44.22 44.22 44.22 0.0M
2022-10-05 43.90 43.90 43.90 43.90 0.0M
2022-10-04 43.90 43.90 43.90 43.90 0.0M
2022-10-03 42.28 43.25 42.28 43.25 0.0M
2022-09-30 42.61 42.61 42.61 42.61 0.0M
2022-09-29 41.96 41.96 41.96 41.96 0.0M
2022-09-28 41.96 41.96 41.96 41.96 0.0M
2022-09-27 41.31 41.31 41.31 41.31 0.0M
2022-09-26 41.64 41.64 41.31 41.31 0.0M
2022-09-23 41.96 41.96 41.96 41.96 0.0M
2022-09-22 42.28 42.28 42.28 42.28 0.0M
2022-09-21 42.93 42.93 42.93 42.93 0.0M
2022-09-20 43.57 43.57 43.57 43.57 0.0M
2022-09-19 42.93 42.93 42.93 42.93 0.0M
2022-09-16 43.25 43.25 43.25 43.25 0.0M
2022-09-15 43.57 43.57 43.57 43.57 0.0M
2022-09-14 42.93 42.93 42.93 42.93 0.0M
2022-09-13 43.25 43.25 43.25 43.25 0.0M
2022-09-12 43.25 43.25 43.25 43.25 0.0M
2022-09-09 43.57 43.57 43.57 43.57 0.0M
2022-09-08 42.93 42.93 42.93 42.93 0.0M
2022-09-07 42.61 42.61 42.61 42.61 0.0M
2022-09-06 41.96 43.25 41.96 43.25 0.0M
2022-09-05 42.28 42.28 42.28 42.28 0.0M
2022-09-02 41.64 41.64 41.64 41.64 0.0M
2022-09-01 41.31 41.31 41.31 41.31 0.0M
2022-08-31 41.96 41.96 41.96 41.96 0.0M
2022-08-30 42.61 42.61 42.61 42.61 0.0M
2022-08-29 42.93 42.93 42.93 42.93 0.0M
2022-08-26 43.57 43.57 43.57 43.57 0.0M
2022-08-25 42.79 42.79 42.79 42.79 0.0M
2022-08-24 42.47 42.47 42.47 42.47 0.0M
2022-08-23 42.79 42.79 42.79 42.79 0.0M
2022-08-22 43.44 43.44 43.44 43.44 0.0M
2022-08-19 43.44 43.76 43.44 43.76 0.0M
2022-08-18 43.12 43.12 43.12 43.12 0.0M
2022-08-17 42.47 42.47 42.47 42.47 0.0M
2022-08-16 42.14 42.14 42.14 42.14 0.0M
2022-08-15 41.49 42.14 41.49 42.14 0.0M
2022-08-12 40.85 41.49 40.85 41.49 0.0M
2022-08-11 40.20 40.20 40.20 40.20 0.0M
2022-08-10 39.87 39.87 39.87 39.87 0.0M
2022-08-09 39.23 39.23 39.23 39.23 0.0M
2022-08-08 39.23 39.23 39.23 39.23 0.0M
2022-08-05 38.58 38.58 38.58 38.58 0.0M
2022-08-04 39.55 39.55 39.55 39.55 0.0M
2022-08-03 38.90 38.90 38.90 38.90 0.0M
2022-08-02 38.58 38.58 38.58 38.58 0.0M
2022-08-01 38.58 38.58 38.25 38.25 0.0M
2022-07-29 39.23 39.23 39.23 39.23 0.0M
2022-07-28 40.20 40.20 40.20 40.20 0.0M
2022-07-27 40.52 40.52 40.52 40.52 0.0M
2022-07-26 40.20 40.20 40.20 40.20 0.0M
2022-07-25 40.52 40.52 40.52 40.52 0.0M
2022-07-22 40.85 40.85 40.85 40.85 0.0M
2022-07-21 40.20 40.20 40.20 40.20 0.0M
2022-07-20 40.52 40.52 40.52 40.52 0.0M
2022-07-19 39.55 39.55 39.55 39.55 0.0M
2022-07-18 40.52 40.52 40.52 40.52 0.0M
2022-07-15 40.20 40.20 40.20 40.20 0.0M
2022-07-14 42.14 42.14 41.49 41.49 0.0M
2022-07-13 42.47 42.47 42.47 42.47 0.0M
2022-07-12 43.12 43.12 43.12 43.12 0.0M
2022-07-11 42.47 42.47 42.47 42.47 0.0M
2022-07-08 42.79 42.79 42.79 42.79 0.0M
2022-07-07 43.12 43.12 43.12 43.12 0.0M
2022-07-06 42.47 42.47 42.47 42.47 0.0M
2022-07-05 43.12 43.12 43.12 43.12 0.0M
2022-07-04 42.79 42.79 42.79 42.79 0.0M
2022-07-01 41.82 41.82 41.82 41.82 0.0M
2022-06-30 41.49 41.49 41.49 41.49 0.0M
2022-06-29 42.47 42.47 42.47 42.47 0.0M
2022-06-28 42.14 42.14 42.14 42.14 0.0M
2022-06-27 41.49 41.49 41.49 41.49 0.0M
2022-06-24 40.20 40.20 40.20 40.20 0.0M
2022-06-23 40.54 40.54 40.54 40.54 0.0M
2022-06-22 40.86 40.86 40.86 40.86 0.0M
2022-06-21 41.50 41.50 41.50 41.50 0.0M
2022-06-20 40.86 40.86 40.86 40.86 0.0M
2022-06-17 40.54 40.54 40.54 40.54 0.0M
2022-06-16 41.18 41.18 41.18 41.18 0.0M
2022-06-15 40.86 40.86 40.86 40.86 0.0M
2022-06-14 61.77 61.77 61.77 61.77 0.0M
2022-06-13 61.77 61.77 61.77 61.77 0.0M
2022-06-10 63.22 63.22 63.22 63.22 0.0M
2022-06-09 62.74 62.74 62.74 62.74 0.0M
2022-06-08 64.67 64.67 64.67 64.67 0.0M
2022-06-07 63.70 63.70 63.70 63.70 0.0M
2022-06-06 63.70 63.70 63.70 63.70 0.0M
2022-06-03 63.70 63.70 63.70 63.70 0.0M
2022-06-02 63.70 63.70 63.70 63.70 0.0M
2022-06-01 64.18 64.18 64.18 64.18 0.0M
2022-05-31 64.18 64.18 64.18 64.18 0.0M
2022-05-30 63.70 65.15 63.70 65.15 0.0M
2022-05-27 62.74 62.74 62.74 62.74 0.0M
2022-05-26 62.64 62.64 62.64 62.64 0.0M
2022-05-25 62.16 62.16 62.16 62.16 0.0M
2022-05-24 61.18 61.18 61.18 61.18 0.0M
2022-05-23 61.18 61.18 61.18 61.18 0.0M
2022-05-20 60.70 60.70 60.70 60.70 0.0M
2022-05-19 62.64 62.64 62.64 62.64 0.0M
2022-05-18 63.61 63.61 63.61 63.61 0.0M
2022-05-17 62.64 62.64 62.64 62.64 0.0M
2022-05-16 62.64 62.64 62.64 62.64 0.0M
2022-05-13 62.16 62.16 62.16 62.16 0.0M
2022-05-12 61.18 61.18 61.18 61.18 0.0M
2022-05-11 61.18 61.18 61.18 61.18 0.0M
2022-05-10 61.67 61.67 61.67 61.67 0.0M
2022-05-09 63.13 63.13 63.13 63.13 0.0M
2022-05-06 62.64 62.64 62.64 62.64 0.0M
2022-05-05 63.13 63.13 63.13 63.13 0.0M
2022-05-04 62.16 62.16 62.16 62.16 0.0M
2022-05-03 61.18 61.18 61.18 61.18 0.0M
2022-05-02 61.18 61.18 61.18 61.18 0.0M
2022-04-29 63.13 63.13 63.13 63.13 0.0M
2022-04-28 63.13 63.13 63.13 63.13 0.0M
2022-04-27 61.18 61.18 61.18 61.18 0.0M
2022-04-26 61.18 61.18 61.18 61.18 0.0M
2022-04-25 60.70 60.70 60.70 60.70 0.0M
2022-04-22 62.16 62.16 62.16 62.16 0.0M
2022-04-21 63.61 63.61 63.61 63.61 0.0M
2022-04-20 61.67 61.67 61.67 61.67 0.0M
2022-04-19 62.64 62.64 62.64 62.64 0.0M
2022-04-14 60.70 60.70 60.70 60.70 0.0M
2022-04-13 61.67 61.67 61.67 61.67 0.0M
2022-04-12 59.73 59.73 59.73 59.73 0.0M
2022-04-11 60.21 60.21 60.21 60.21 0.0M
2022-04-08 59.73 59.73 59.73 59.73 0.0M
2022-04-07 59.24 59.24 59.24 59.24 0.0M
2022-04-06 59.24 59.24 59.24 59.24 0.0M
2022-04-05 58.27 58.27 58.27 58.27 0.0M
2022-04-04 59.24 59.24 59.24 59.24 0.0M
2022-04-01 58.27 59.24 58.27 59.24 0.0M
2022-03-31 58.27 58.27 58.27 58.27 0.0M
2022-03-30 58.27 58.27 57.79 57.79 0.0M
2022-03-29 58.27 58.27 58.27 58.27 0.0M
2022-03-28 58.27 58.27 58.27 58.27 0.0M
2022-03-25 57.30 57.30 57.30 57.30 0.0M
2022-03-24 57.79 58.76 57.79 57.79 0.0M
2022-03-23 57.95 57.95 57.95 57.95 0.0M
2022-03-22 57.62 57.62 57.62 57.62 0.0M
2022-03-21 56.01 56.01 56.01 56.01 0.0M
2022-03-18 55.36 55.36 55.36 55.36 0.0M
2022-03-17 55.03 55.03 55.03 55.03 0.0M
2022-03-16 56.01 56.01 56.01 56.01 0.0M
2022-03-15 55.03 55.03 55.03 55.03 0.0M
2022-03-14 56.01 56.01 56.01 56.01 0.0M
2022-03-11 54.39 54.39 54.39 54.39 0.0M
2022-03-10 53.42 53.42 53.42 53.42 0.0M
2022-03-09 53.09 53.09 53.09 53.09 0.0M
2022-03-08 52.77 52.77 52.77 52.77 0.0M
2022-03-07 53.09 53.09 53.09 53.09 0.0M
2022-03-04 52.77 52.77 52.77 52.77 0.0M
2022-03-03 52.77 52.77 52.77 52.77 0.0M
2022-03-02 51.47 51.47 51.15 51.15 0.0M
2022-03-01 52.12 52.12 52.12 52.12 0.0M
2022-02-28 52.44 52.44 52.44 52.44 0.0M
2022-02-25 50.50 50.50 50.50 50.50 0.0M
2022-02-24 50.18 50.18 50.18 50.18 0.0M
2022-02-23 51.80 51.80 51.80 51.80 0.0M
2022-02-22 51.47 51.47 51.47 51.47 0.0M
2022-02-21 51.47 51.47 51.47 51.47 0.0M
2022-02-18 51.15 51.15 51.15 51.15 0.0M
2022-02-17 51.47 51.47 51.47 51.47 0.0M
2022-02-16 51.15 51.15 51.15 51.15 0.0M
2022-02-15 50.83 50.83 50.83 50.83 0.0M
2022-02-14 51.15 51.15 51.15 51.15 0.0M
2022-02-11 52.12 52.12 52.12 52.12 0.0M
2022-02-10 52.44 52.44 52.44 52.44 0.0M
2022-02-09 52.77 53.09 52.77 53.09 0.0M
2022-02-08 51.47 51.47 51.47 51.47 0.0M
2022-02-07 50.83 50.83 50.83 50.83 0.0M
2022-02-04 50.50 50.50 50.50 50.50 0.0M
2022-02-03 49.85 49.85 49.85 49.85 0.0M
2022-02-02 49.21 49.21 49.21 49.21 0.0M
2022-02-01 48.56 48.56 48.56 48.56 0.0M
2022-01-31 48.88 48.88 48.88 48.88 0.0M
2022-01-28 47.26 47.26 47.26 47.26 0.0M
2022-01-27 47.97 47.97 47.97 47.97 0.0M
2022-01-26 48.30 48.30 48.30 48.30 0.0M
2022-01-25 48.30 48.30 48.30 48.30 0.0M
2022-01-24 48.30 48.30 48.30 48.30 0.0M
2022-01-21 48.63 48.63 48.63 48.63 0.0M
2022-01-20 48.30 48.30 48.30 48.30 0.0M
2022-01-19 49.29 49.29 49.29 49.29 0.0M
2022-01-18 49.62 49.62 49.62 49.62 0.0M
2022-01-17 49.29 49.29 49.29 49.29 0.0M
2022-01-14 49.62 49.62 49.62 49.62 0.0M
2022-01-13 49.29 49.29 49.29 49.29 0.0M
2022-01-12 49.29 49.29 49.29 49.29 0.0M
2022-01-11 48.96 48.96 48.96 48.96 0.0M
2022-01-10 49.29 49.29 49.29 49.29 0.0M
2022-01-07 48.63 48.63 48.63 48.63 0.0M
2022-01-06 47.64 48.30 47.64 48.30 0.0M
2022-01-05 47.97 47.97 47.97 47.97 0.0M
2022-01-04 47.64 47.97 47.64 47.97 0.0M
2022-01-03 47.97 47.97 47.97 47.97 0.0M