Comparing Back to the side-by-side chart ↗
Basellandschaftliche Kantonalbank（BLKB.SW）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1240.00 | 1240.00 | 1215.00 | 1220.00 | -1.21% | 215 |
| 2026-10-15 | 1215.00 | 1235.00 | 1205.00 | 1235.00 | +1.65% | 636 |
| 2026-10-14 | 1200.00 | 1215.00 | 1200.00 | 1215.00 | +0.00% | 282 |
| 2026-10-13 | 1190.00 | 1215.00 | 1185.00 | 1215.00 | +2.97% | 709 |
| 2026-10-12 | 1160.00 | 1190.00 | 1160.00 | 1180.00 | +1.29% | 290 |
| 2026-10-09 | 1165.00 | 1170.00 | 1150.00 | 1165.00 | -0.43% | 230 |
| 2026-10-08 | 1155.00 | 1170.00 | 1155.00 | 1170.00 | +0.43% | 290 |
| 2026-10-07 | 1160.00 | 1170.00 | 1150.00 | 1165.00 | +0.00% | 189 |
| 2026-10-06 | 1160.00 | 1175.00 | 1155.00 | 1165.00 | +0.87% | 383 |
| 2026-10-05 | 1145.00 | 1160.00 | 1140.00 | 1155.00 | +0.00% | 245 |
| 2026-10-02 | 1145.00 | 1155.00 | 1140.00 | 1155.00 | +0.00% | 176 |
| 2026-10-01 | 1150.00 | 1165.00 | 1145.00 | 1155.00 | -0.43% | 86 |
| 2026-09-30 | 1145.00 | 1170.00 | 1120.00 | 1160.00 | +0.43% | 1,207 |
| 2026-09-29 | 1180.00 | 1180.00 | 1145.00 | 1155.00 | -1.70% | 477 |
| 2026-09-28 | 1185.00 | 1190.00 | 1175.00 | 1175.00 | -1.26% | 397 |
| 2026-09-25 | 1175.00 | 1190.00 | 1175.00 | 1190.00 | +1.28% | 513 |
| 2026-09-24 | 1170.00 | 1175.00 | 1155.00 | 1175.00 | +0.86% | 251 |
| 2026-09-23 | 1170.00 | 1175.00 | 1150.00 | 1165.00 | -0.43% | 267 |
| 2026-09-22 | 1160.00 | 1175.00 | 1155.00 | 1170.00 | +0.43% | 113 |
| 2026-09-21 | 1140.00 | 1170.00 | 1140.00 | 1165.00 | +0.87% | 137 |
| 2026-09-18 | 1145.00 | 1155.00 | 1125.00 | 1155.00 | +0.00% | 1,649 |
| 2026-09-17 | 1150.00 | 1155.00 | 1145.00 | 1155.00 | +0.00% | 157 |
| 2026-09-16 | 1160.00 | 1165.00 | 1145.00 | 1155.00 | -0.86% | 417 |
| 2026-09-15 | 1135.00 | 1165.00 | 1135.00 | 1165.00 | +2.19% | 447 |
| 2026-09-14 | 1150.00 | 1160.00 | 1135.00 | 1140.00 | +0.00% | 363 |
| 2026-09-11 | 1135.00 | 1155.00 | 1135.00 | 1140.00 | +1.33% | 253 |
| 2026-09-10 | 1120.00 | 1140.00 | 1110.00 | 1125.00 | +1.81% | 507 |
| 2026-09-09 | 1115.00 | 1130.00 | 1105.00 | 1105.00 | +0.00% | 679 |
| 2026-09-08 | 1090.00 | 1120.00 | 1085.00 | 1105.00 | +1.84% | 389 |
| 2026-09-07 | 1080.00 | 1095.00 | 1075.00 | 1085.00 | +0.46% | 186 |
| 2026-09-04 | 1075.00 | 1090.00 | 1070.00 | 1080.00 | +0.47% | 221 |
| 2026-09-03 | 1075.00 | 1090.00 | 1065.00 | 1075.00 | -1.38% | 298 |
| 2026-09-02 | 1075.00 | 1090.00 | 1070.00 | 1090.00 | +0.00% | 164 |
| 2026-09-01 | 1085.00 | 1090.00 | 1075.00 | 1090.00 | +0.46% | 342 |
| 2026-08-31 | 1090.00 | 1100.00 | 1080.00 | 1085.00 | -0.91% | 534 |
| 2026-08-28 | 1080.00 | 1095.00 | 1080.00 | 1095.00 | +0.92% | 260 |
| 2026-08-27 | 1070.00 | 1090.00 | 1065.00 | 1085.00 | +1.88% | 314 |
| 2026-08-26 | 1085.00 | 1085.00 | 1065.00 | 1065.00 | -0.93% | 205 |
| 2026-08-25 | 1070.00 | 1090.00 | 1070.00 | 1075.00 | +0.94% | 144 |
| 2026-08-24 | 1080.00 | 1080.00 | 1065.00 | 1065.00 | +0.00% | 125 |
| 2026-08-21 | 1065.00 | 1080.00 | 1065.00 | 1065.00 | +0.00% | 183 |
| 2026-08-20 | 1065.00 | 1080.00 | 1065.00 | 1065.00 | -0.93% | 59 |
| 2026-08-19 | 1080.00 | 1080.00 | 1065.00 | 1075.00 | -0.46% | 129 |
| 2026-08-18 | 1075.00 | 1080.00 | 1070.00 | 1080.00 | -0.46% | 33 |
| 2026-08-17 | 1070.00 | 1095.00 | 1065.00 | 1085.00 | +1.88% | 266 |
| 2026-08-14 | 1080.00 | 1080.00 | 1065.00 | 1065.00 | -0.47% | 156 |
| 2026-08-13 | 1070.00 | 1085.00 | 1065.00 | 1070.00 | +0.00% | 229 |
| 2026-08-12 | 1090.00 | 1095.00 | 1070.00 | 1070.00 | -0.93% | 364 |
| 2026-08-11 | 1085.00 | 1090.00 | 1080.00 | 1080.00 | -0.46% | 98 |
| 2026-08-10 | 1105.00 | 1110.00 | 1085.00 | 1085.00 | -1.36% | 212 |
| 2026-08-07 | 1105.00 | 1120.00 | 1100.00 | 1100.00 | -0.90% | 156 |
| 2026-08-06 | 1105.00 | 1125.00 | 1100.00 | 1110.00 | +0.45% | 406 |
| 2026-08-05 | 1105.00 | 1125.00 | 1105.00 | 1105.00 | +0.00% | 178 |
| 2026-08-04 | 1110.00 | 1120.00 | 1095.00 | 1105.00 | -0.45% | 136 |
| 2026-08-03 | 1085.00 | 1115.00 | 1075.00 | 1110.00 | +2.78% | 636 |
| 2026-07-31 | 1095.00 | 1095.00 | 1080.00 | 1080.00 | -0.46% | 89 |
| 2026-07-30 | 1085.00 | 1095.00 | 1080.00 | 1085.00 | +0.00% | 160 |
| 2026-07-29 | 1100.00 | 1100.00 | 1080.00 | 1085.00 | -0.46% | 66 |
| 2026-07-28 | 1095.00 | 1105.00 | 1085.00 | 1090.00 | -0.46% | 299 |
| 2026-07-27 | 1110.00 | 1115.00 | 1095.00 | 1095.00 | +0.46% | 147 |
| 2026-07-24 | 1080.00 | 1095.00 | 1075.00 | 1090.00 | +0.93% | 163 |
| 2026-07-23 | 1105.00 | 1120.00 | 1080.00 | 1080.00 | -3.14% | 434 |
| 2026-07-22 | 1105.00 | 1115.00 | 1090.00 | 1115.00 | +0.45% | 239 |
| 2026-07-21 | 1110.00 | 1110.00 | 1105.00 | 1110.00 | +0.45% | 104 |
| 2026-07-20 | 1110.00 | 1115.00 | 1090.00 | 1105.00 | +0.45% | 232 |
| 2026-07-17 | 1090.00 | 1120.00 | 1085.00 | 1100.00 | -0.45% | 211 |
| 2026-07-16 | 1090.00 | 1105.00 | 1085.00 | 1105.00 | +0.91% | 290 |
| 2026-07-15 | 1095.00 | 1100.00 | 1090.00 | 1095.00 | +0.00% | 99 |
| 2026-07-14 | 1105.00 | 1105.00 | 1085.00 | 1095.00 | +0.46% | 286 |
| 2026-07-13 | 1105.00 | 1105.00 | 1090.00 | 1090.00 | -0.46% | 85 |
| 2026-07-10 | 1105.00 | 1105.00 | 1080.00 | 1095.00 | +0.46% | 231 |
| 2026-07-09 | 1090.00 | 1110.00 | 1090.00 | 1090.00 | -0.46% | 107 |
| 2026-07-08 | 1105.00 | 1110.00 | 1095.00 | 1095.00 | -1.79% | 374 |
| 2026-07-07 | 1100.00 | 1115.00 | 1100.00 | 1115.00 | +1.83% | 298 |
| 2026-07-06 | 1115.00 | 1115.00 | 1095.00 | 1095.00 | -1.79% | 464 |
| 2026-07-03 | 1075.00 | 1115.00 | 1075.00 | 1115.00 | +1.83% | 302 |
| 2026-07-02 | 1080.00 | 1095.00 | 1075.00 | 1095.00 | +0.92% | 227 |
| 2026-07-01 | 1075.00 | 1090.00 | 1070.00 | 1085.00 | -0.46% | 161 |
| 2026-06-30 | 1090.00 | 1090.00 | 1070.00 | 1090.00 | +0.00% | 206 |
| 2026-06-29 | 1075.00 | 1090.00 | 1065.00 | 1090.00 | +0.93% | 325 |
| 2026-06-26 | 1080.00 | 1100.00 | 1070.00 | 1080.00 | -0.46% | 921 |
| 2026-06-25 | 1100.00 | 1100.00 | 1075.00 | 1085.00 | -0.46% | 201 |
| 2026-06-24 | 1075.00 | 1095.00 | 1075.00 | 1090.00 | +0.46% | 398 |
| 2026-06-23 | 1090.00 | 1090.00 | 1075.00 | 1085.00 | +0.00% | 101 |
| 2026-06-22 | 1060.00 | 1085.00 | 1060.00 | 1085.00 | +1.88% | 350 |
| 2026-06-19 | 1100.00 | 1100.00 | 1065.00 | 1065.00 | -1.39% | 432 |
| 2026-06-18 | 1090.00 | 1100.00 | 1080.00 | 1080.00 | -1.82% | 275 |
| 2026-06-17 | 1085.00 | 1100.00 | 1085.00 | 1100.00 | +1.85% | 122 |
| 2026-06-16 | 1090.00 | 1095.00 | 1080.00 | 1080.00 | -1.82% | 376 |
| 2026-06-15 | 1095.00 | 1105.00 | 1080.00 | 1100.00 | +1.38% | 324 |
| 2026-06-12 | 1085.00 | 1090.00 | 1075.00 | 1085.00 | +0.46% | 151 |
| 2026-06-11 | 1080.00 | 1090.00 | 1075.00 | 1080.00 | +0.00% | 99 |
| 2026-06-10 | 1075.00 | 1085.00 | 1070.00 | 1080.00 | +0.47% | 242 |
| 2026-06-09 | 1075.00 | 1095.00 | 1075.00 | 1075.00 | +0.00% | 213 |
| 2026-06-08 | 1075.00 | 1085.00 | 1070.00 | 1075.00 | -0.46% | 238 |
| 2026-06-05 | 1085.00 | 1095.00 | 1075.00 | 1080.00 | +0.47% | 289 |
| 2026-06-04 | 1080.00 | 1085.00 | 1070.00 | 1075.00 | +0.47% | 145 |
| 2026-06-03 | 1070.00 | 1090.00 | 1055.00 | 1070.00 | -0.47% | 504 |
| 2026-06-02 | 1070.00 | 1080.00 | 1065.00 | 1075.00 | +0.00% | 214 |
| 2026-06-01 | 1070.00 | 1075.00 | 1065.00 | 1075.00 | -0.46% | 149 |
| 2026-05-29 | 1055.00 | 1080.00 | 1055.00 | 1080.00 | +1.89% | 202 |
| 2026-05-28 | 1070.00 | 1070.00 | 1055.00 | 1060.00 | +0.95% | 145 |
| 2026-05-27 | 1035.00 | 1060.00 | 1035.00 | 1050.00 | +0.96% | 388 |
| 2026-05-26 | 1030.00 | 1040.00 | 1030.00 | 1040.00 | +0.48% | 305 |
| 2026-05-22 | 1030.00 | 1055.00 | 1025.00 | 1035.00 | +0.00% | 405 |
| 2026-05-21 | 1030.00 | 1050.00 | 1030.00 | 1035.00 | -1.43% | 444 |
| 2026-05-20 | 1025.00 | 1050.00 | 1020.00 | 1050.00 | +2.44% | 761 |
| 2026-05-19 | 1025.00 | 1040.00 | 1025.00 | 1025.00 | +0.49% | 220 |
| 2026-05-18 | 1030.00 | 1050.00 | 1020.00 | 1020.00 | -1.45% | 791 |
| 2026-05-15 | 1005.00 | 1035.00 | 1005.00 | 1035.00 | +2.48% | 385 |
| 2026-05-13 | 1015.00 | 1020.00 | 1005.00 | 1010.00 | -0.98% | 287 |
| 2026-05-12 | 1020.00 | 1020.00 | 1010.00 | 1020.00 | -0.49% | 324 |
| 2026-05-11 | 1030.00 | 1040.00 | 1025.00 | 1025.00 | -0.49% | 315 |
| 2026-05-08 | 1045.00 | 1045.00 | 1030.00 | 1030.00 | -0.96% | 210 |
| 2026-05-07 | 1085.00 | 1085.00 | 1035.00 | 1040.00 | -3.70% | 501 |
| 2026-05-06 | 1070.00 | 1090.00 | 1070.00 | 1080.00 | +1.41% | 298 |
| 2026-05-05 | 1065.00 | 1075.00 | 1060.00 | 1065.00 | +0.00% | 351 |
| 2026-05-04 | 1070.00 | 1080.00 | 1065.00 | 1065.00 | -1.39% | 368 |
| 2026-04-30 | 1065.00 | 1085.00 | 1055.00 | 1080.00 | +0.93% | 468 |
| 2026-04-29 | 1065.00 | 1075.00 | 1060.00 | 1070.00 | +0.47% | 257 |
| 2026-04-28 | 1075.00 | 1090.00 | 1055.00 | 1065.00 | -1.84% | 454 |
| 2026-04-27 | 1060.00 | 1085.00 | 1055.00 | 1085.00 | +2.84% | 519 |
| 2026-04-24 | 1060.00 | 1070.00 | 1055.00 | 1055.00 | -0.47% | 211 |
| 2026-04-23 | 1065.00 | 1070.00 | 1060.00 | 1060.00 | -0.47% | 263 |
| 2026-04-22 | 1095.00 | 1095.00 | 1060.00 | 1065.00 | -3.62% | 502 |
| 2026-04-21 | 1095.00 | 1105.00 | 1090.00 | 1105.00 | +0.45% | 156 |
| 2026-04-20 | 1090.00 | 1100.00 | 1070.00 | 1100.00 | +0.46% | 567 |
| 2026-04-17 | 1115.00 | 1135.00 | 1085.00 | 1095.00 | -3.52% | 526 |
| 2026-04-16 | 1130.00 | 1135.00 | 1120.00 | 1135.00 | +0.44% | 428 |
| 2026-04-15 | 1135.00 | 1155.00 | 1130.00 | 1130.00 | -0.88% | 312 |
| 2026-04-14 | 1150.00 | 1155.00 | 1135.00 | 1140.00 | -0.44% | 239 |
| 2026-04-13 | 1115.00 | 1160.00 | 1100.00 | 1145.00 | +3.62% | 1,145 |
| 2026-04-10 | 1095.00 | 1110.00 | 1090.00 | 1105.00 | +0.91% | 365 |
| 2026-04-09 | 1110.00 | 1110.00 | 1090.00 | 1095.00 | -0.45% | 325 |
| 2026-04-08 | 1090.00 | 1105.00 | 1090.00 | 1100.00 | +0.46% | 769 |
| 2026-04-07 | 1110.00 | 1115.00 | 1090.00 | 1095.00 | -1.35% | 1,030 |
| 2026-04-02 | 1120.00 | 1125.00 | 1110.00 | 1110.00 | -1.77% | 313 |
| 2026-04-01 | 1125.00 | 1135.00 | 1110.00 | 1130.00 | +0.89% | 922 |
| 2026-03-31 | 1130.00 | 1150.00 | 1115.00 | 1120.00 | -3.86% | 716 |
| 2026-03-30 | 1170.00 | 1180.00 | 1160.00 | 1165.00 | -0.85% | 576 |
| 2026-03-27 | 1175.00 | 1185.00 | 1165.00 | 1175.00 | -0.42% | 154 |
| 2026-03-26 | 1175.00 | 1195.00 | 1175.00 | 1180.00 | -0.42% | 298 |
| 2026-03-25 | 1180.00 | 1195.00 | 1175.00 | 1185.00 | -0.84% | 216 |
| 2026-03-24 | 1180.00 | 1195.00 | 1170.00 | 1195.00 | +1.70% | 304 |
| 2026-03-23 | 1160.00 | 1185.00 | 1150.00 | 1175.00 | +1.73% | 875 |
| 2026-03-20 | 1170.00 | 1180.00 | 1155.00 | 1155.00 | -1.28% | 735 |
| 2026-03-19 | 1180.00 | 1180.00 | 1170.00 | 1170.00 | +0.00% | 538 |
| 2026-03-18 | 1160.00 | 1180.00 | 1160.00 | 1170.00 | +0.86% | 478 |
| 2026-03-17 | 1180.00 | 1185.00 | 1160.00 | 1160.00 | -2.11% | 515 |
| 2026-03-16 | 1175.00 | 1185.00 | 1170.00 | 1185.00 | +0.85% | 769 |
| 2026-03-13 | 1180.00 | 1185.00 | 1175.00 | 1175.00 | +0.00% | 101 |
| 2026-03-12 | 1190.00 | 1190.00 | 1170.00 | 1175.00 | -1.67% | 359 |
| 2026-03-11 | 1190.00 | 1195.00 | 1175.00 | 1195.00 | +0.84% | 573 |
| 2026-03-10 | 1175.00 | 1200.00 | 1175.00 | 1185.00 | +0.00% | 380 |
| 2026-03-09 | 1175.00 | 1185.00 | 1160.00 | 1185.00 | +0.85% | 482 |
| 2026-03-06 | 1185.00 | 1190.00 | 1175.00 | 1175.00 | -0.84% | 132 |
| 2026-03-05 | 1185.00 | 1200.00 | 1170.00 | 1185.00 | +0.00% | 664 |
| 2026-03-04 | 1170.00 | 1190.00 | 1165.00 | 1185.00 | +1.28% | 501 |
| 2026-03-03 | 1200.00 | 1200.00 | 1160.00 | 1170.00 | -2.50% | 419 |
| 2026-03-02 | 1170.00 | 1205.00 | 1170.00 | 1200.00 | +0.84% | 637 |
| 2026-02-27 | 1170.00 | 1190.00 | 1170.00 | 1190.00 | +1.28% | 437 |
| 2026-02-26 | 1190.00 | 1190.00 | 1175.00 | 1175.00 | -1.67% | 129 |
| 2026-02-25 | 1190.00 | 1210.00 | 1185.00 | 1195.00 | +0.84% | 625 |
| 2026-02-24 | 1180.00 | 1190.00 | 1165.00 | 1185.00 | -0.42% | 356 |
| 2026-02-23 | 1175.00 | 1190.00 | 1150.00 | 1190.00 | +1.71% | 1,016 |
| 2026-02-20 | 1160.00 | 1175.00 | 1140.00 | 1170.00 | -0.43% | 683 |
| 2026-02-19 | 1195.00 | 1195.00 | 1170.00 | 1175.00 | -1.26% | 770 |
| 2026-02-18 | 1195.00 | 1225.00 | 1190.00 | 1190.00 | -0.83% | 707 |
| 2026-02-17 | 1180.00 | 1200.00 | 1165.00 | 1200.00 | +1.69% | 889 |
| 2026-02-16 | 1175.00 | 1185.00 | 1165.00 | 1180.00 | +0.85% | 609 |
| 2026-02-13 | 1180.00 | 1180.00 | 1165.00 | 1170.00 | -0.85% | 225 |
| 2026-02-12 | 1165.00 | 1180.00 | 1160.00 | 1180.00 | +0.85% | 393 |
| 2026-02-11 | 1170.00 | 1175.00 | 1160.00 | 1170.00 | -0.43% | 285 |
| 2026-02-10 | 1170.00 | 1180.00 | 1160.00 | 1175.00 | +0.86% | 675 |
| 2026-02-09 | 1175.00 | 1180.00 | 1160.00 | 1165.00 | -0.43% | 605 |
| 2026-02-06 | 1150.00 | 1170.00 | 1145.00 | 1170.00 | +0.86% | 501 |
| 2026-02-05 | 1155.00 | 1170.00 | 1145.00 | 1160.00 | +0.43% | 381 |
| 2026-02-04 | 1145.00 | 1160.00 | 1140.00 | 1155.00 | +1.76% | 421 |
| 2026-02-03 | 1155.00 | 1160.00 | 1130.00 | 1135.00 | -1.73% | 522 |
| 2026-02-02 | 1125.00 | 1170.00 | 1120.00 | 1155.00 | +1.76% | 726 |
| 2026-01-30 | 1105.00 | 1145.00 | 1105.00 | 1135.00 | +1.79% | 572 |
| 2026-01-29 | 1105.00 | 1125.00 | 1105.00 | 1115.00 | +0.45% | 1,347 |
| 2026-01-28 | 1090.00 | 1115.00 | 1075.00 | 1110.00 | +1.83% | 736 |
| 2026-01-27 | 1090.00 | 1095.00 | 1080.00 | 1090.00 | +0.00% | 563 |
| 2026-01-26 | 1095.00 | 1095.00 | 1080.00 | 1090.00 | -0.91% | 438 |
| 2026-01-23 | 1085.00 | 1100.00 | 1080.00 | 1100.00 | +0.46% | 527 |
| 2026-01-22 | 1080.00 | 1095.00 | 1080.00 | 1095.00 | +1.39% | 767 |
| 2026-01-21 | 1070.00 | 1090.00 | 1070.00 | 1080.00 | +0.93% | 488 |
| 2026-01-20 | 1065.00 | 1080.00 | 1060.00 | 1070.00 | +0.47% | 586 |
| 2026-01-19 | 1050.00 | 1065.00 | 1045.00 | 1065.00 | +1.43% | 922 |
| 2026-01-16 | 1050.00 | 1060.00 | 1045.00 | 1050.00 | -0.47% | 851 |
| 2026-01-15 | 1010.00 | 1060.00 | 1005.00 | 1055.00 | +4.46% | 1,388 |
| 2026-01-14 | 1000.00 | 1010.00 | 996.00 | 1010.00 | +1.00% | 854 |
| 2026-01-13 | 1000.00 | 1000.00 | 994.00 | 1000.00 | +0.20% | 423 |
| 2026-01-12 | 1000.00 | 1000.00 | 992.00 | 998.00 | +0.40% | 222 |
| 2026-01-09 | 992.00 | 1000.00 | 988.00 | 994.00 | +0.20% | 600 |
| 2026-01-08 | 994.00 | 996.00 | 990.00 | 992.00 | -0.20% | 217 |
| 2026-01-07 | 996.00 | 1000.00 | 990.00 | 994.00 | -0.40% | 337 |
| 2026-01-06 | 992.00 | 998.00 | 992.00 | 998.00 | +0.60% | 421 |
| 2026-01-05 | 986.00 | 992.00 | 980.00 | 992.00 | +0.81% | 566 |
| 2025-12-30 | 984.00 | 988.00 | 982.00 | 984.00 | -0.20% | 170 |
| 2025-12-29 | 982.00 | 986.00 | 980.00 | 986.00 | +0.41% | 350 |
| 2025-12-23 | 976.00 | 982.00 | 974.00 | 982.00 | +0.61% | 229 |
| 2025-12-22 | 974.00 | 978.00 | 972.00 | 976.00 | -0.20% | 195 |
| 2025-12-19 | 970.00 | 978.00 | 970.00 | 978.00 | +0.20% | 359 |
| 2025-12-18 | 972.00 | 978.00 | 970.00 | 976.00 | +0.41% | 611 |
| 2025-12-17 | 972.00 | 980.00 | 970.00 | 972.00 | +0.00% | 560 |
| 2025-12-16 | 978.00 | 978.00 | 968.00 | 972.00 | -0.21% | 956 |
| 2025-12-15 | 980.00 | 980.00 | 970.00 | 974.00 | -0.61% | 613 |
| 2025-12-12 | 970.00 | 980.00 | 968.00 | 980.00 | +1.03% | 762 |
| 2025-12-11 | 958.00 | 970.00 | 958.00 | 970.00 | +1.25% | 467 |
| 2025-12-10 | 952.00 | 958.00 | 948.00 | 958.00 | +0.42% | 405 |
| 2025-12-09 | 952.00 | 954.00 | 948.00 | 954.00 | +0.00% | 306 |
| 2025-12-08 | 950.00 | 954.00 | 948.00 | 954.00 | +0.00% | 397 |
| 2025-12-05 | 944.00 | 954.00 | 944.00 | 954.00 | +0.42% | 375 |
| 2025-12-04 | 946.00 | 950.00 | 942.00 | 950.00 | +0.64% | 665 |
| 2025-12-03 | 942.00 | 946.00 | 936.00 | 944.00 | +0.00% | 524 |
| 2025-12-02 | 942.00 | 944.00 | 938.00 | 944.00 | +0.00% | 289 |
| 2025-12-01 | 946.00 | 946.00 | 942.00 | 944.00 | -0.21% | 63 |
| 2025-11-28 | 942.00 | 946.00 | 942.00 | 946.00 | +0.00% | 171 |
| 2025-11-27 | 942.00 | 946.00 | 940.00 | 946.00 | +0.00% | 200 |
| 2025-11-26 | 942.00 | 946.00 | 938.00 | 946.00 | +0.21% | 553 |
| 2025-11-25 | 940.00 | 944.00 | 936.00 | 944.00 | +0.43% | 478 |
| 2025-11-24 | 938.00 | 940.00 | 934.00 | 940.00 | +0.43% | 404 |
| 2025-11-21 | 932.00 | 938.00 | 930.00 | 936.00 | -0.21% | 201 |
| 2025-11-20 | 934.00 | 938.00 | 932.00 | 938.00 | -0.21% | 214 |
| 2025-11-19 | 942.00 | 942.00 | 930.00 | 940.00 | +0.00% | 409 |
| 2025-11-18 | 940.00 | 940.00 | 934.00 | 940.00 | +0.21% | 424 |
| 2025-11-17 | 942.00 | 946.00 | 934.00 | 938.00 | -0.21% | 253 |
| 2025-11-14 | 944.00 | 946.00 | 940.00 | 940.00 | -0.63% | 229 |
| 2025-11-13 | 944.00 | 946.00 | 936.00 | 946.00 | +0.21% | 446 |
| 2025-11-12 | 940.00 | 944.00 | 936.00 | 944.00 | +0.64% | 250 |
| 2025-11-11 | 942.00 | 944.00 | 936.00 | 938.00 | -0.42% | 282 |
| 2025-11-10 | 938.00 | 942.00 | 936.00 | 942.00 | -0.21% | 197 |
| 2025-11-07 | 944.00 | 944.00 | 938.00 | 944.00 | +0.21% | 257 |
| 2025-11-06 | 942.00 | 946.00 | 940.00 | 942.00 | +0.00% | 231 |
| 2025-11-05 | 938.00 | 944.00 | 936.00 | 942.00 | +0.00% | 175 |
| 2025-11-04 | 932.00 | 942.00 | 932.00 | 942.00 | +0.43% | 273 |
| 2025-11-03 | 934.00 | 938.00 | 930.00 | 938.00 | +0.43% | 322 |
| 2025-10-31 | 936.00 | 938.00 | 930.00 | 934.00 | -0.21% | 200 |
| 2025-10-30 | 936.00 | 938.00 | 930.00 | 936.00 | +0.21% | 160 |
| 2025-10-29 | 934.00 | 936.00 | 930.00 | 934.00 | -0.21% | 323 |
| 2025-10-28 | 936.00 | 940.00 | 934.00 | 936.00 | -0.43% | 348 |
| 2025-10-27 | 936.00 | 940.00 | 934.00 | 940.00 | +0.43% | 268 |
| 2025-10-24 | 936.00 | 936.00 | 930.00 | 936.00 | +0.00% | 129 |
| 2025-10-23 | 930.00 | 936.00 | 928.00 | 936.00 | +0.65% | 301 |
| 2025-10-22 | 930.00 | 930.00 | 928.00 | 930.00 | -0.21% | 234 |
| 2025-10-21 | 932.00 | 934.00 | 932.00 | 932.00 | -0.43% | 178 |
| 2025-10-20 | 938.00 | 940.00 | 930.00 | 936.00 | -0.64% | 330 |
| 2025-10-17 | 934.00 | 942.00 | 932.00 | 942.00 | +0.43% | 487 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：1月（+8.59%）。最も弱い月：4月（-3.64%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
Basellandschaftliche Kantonalbank（BLKB.SW）の直近終値は？
2026-10-16 時点で 1220.00。Closelookデータレイクの日次価格記録より。
BLKB.SW の52週高値・安値は？
直近52週間で高値 1240.00、安値 928.00（2026-10-16 時点）。
Basellandschaftliche Kantonalbank が歴史的に最も強い月と弱い月は？
歴史的に、BLKB.SW の最も強い月は 1月（平均 +8.59%）、最も弱い月は 4月（平均 -3.64%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー449本から計算。