Comparing Back to the side-by-side chart ↗
Burkhalter Holding AG（BRKN.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 | 123.80 | 125.00 | 123.20 | 123.60 | +0.82% | 10,391 |
| 2026-10-15 | 123.20 | 123.80 | 121.80 | 122.60 | -0.97% | 38,277 |
| 2026-10-14 | 124.40 | 125.40 | 123.80 | 123.80 | -0.32% | 11,862 |
| 2026-10-13 | 124.60 | 125.40 | 123.60 | 124.20 | -0.64% | 17,545 |
| 2026-10-12 | 125.00 | 126.00 | 124.00 | 125.00 | +0.32% | 13,921 |
| 2026-10-09 | 123.00 | 126.40 | 123.00 | 124.60 | +1.30% | 15,807 |
| 2026-10-08 | 122.20 | 123.80 | 121.80 | 123.00 | +0.33% | 15,188 |
| 2026-10-07 | 125.00 | 126.40 | 122.20 | 122.60 | -1.76% | 16,891 |
| 2026-10-06 | 124.80 | 125.40 | 124.20 | 124.80 | +0.48% | 27,962 |
| 2026-10-05 | 123.00 | 125.40 | 122.00 | 124.20 | +1.14% | 43,057 |
| 2026-10-02 | 121.60 | 122.80 | 121.60 | 122.80 | +0.99% | 14,453 |
| 2026-10-01 | 121.60 | 122.60 | 120.80 | 121.60 | -0.82% | 15,287 |
| 2026-09-30 | 123.80 | 123.80 | 121.60 | 122.60 | -1.13% | 24,464 |
| 2026-09-29 | 125.80 | 126.00 | 124.00 | 124.00 | -0.80% | 19,429 |
| 2026-09-28 | 127.20 | 127.80 | 125.00 | 125.00 | -1.57% | 26,553 |
| 2026-09-25 | 125.40 | 128.60 | 125.20 | 127.00 | +1.60% | 34,829 |
| 2026-09-24 | 124.40 | 125.20 | 123.40 | 125.00 | +0.32% | 25,981 |
| 2026-09-23 | 124.40 | 125.40 | 123.00 | 124.60 | +0.16% | 26,474 |
| 2026-09-22 | 123.00 | 124.80 | 122.80 | 124.40 | +1.63% | 45,839 |
| 2026-09-21 | 122.40 | 123.80 | 121.00 | 122.40 | +1.16% | 21,598 |
| 2026-09-18 | 120.20 | 122.80 | 120.20 | 121.00 | -0.33% | 98,797 |
| 2026-09-17 | 120.60 | 122.20 | 119.80 | 121.40 | +1.00% | 23,562 |
| 2026-09-16 | 118.60 | 120.20 | 118.40 | 120.20 | +1.86% | 19,106 |
| 2026-09-15 | 118.20 | 119.20 | 116.60 | 118.00 | -0.17% | 15,105 |
| 2026-09-14 | 119.00 | 120.00 | 118.20 | 118.20 | -1.01% | 19,584 |
| 2026-09-11 | 121.00 | 122.60 | 119.00 | 119.40 | -1.16% | 23,565 |
| 2026-09-10 | 121.40 | 122.40 | 118.20 | 120.80 | +2.20% | 42,077 |
| 2026-09-09 | 123.40 | 123.40 | 116.80 | 118.20 | -3.11% | 43,075 |
| 2026-09-08 | 133.20 | 133.20 | 121.80 | 122.00 | -8.41% | 68,353 |
| 2026-09-07 | 135.00 | 139.60 | 132.80 | 133.20 | +1.83% | 25,315 |
| 2026-09-04 | 133.00 | 133.00 | 130.40 | 130.80 | -0.91% | 16,661 |
| 2026-09-03 | 130.80 | 132.80 | 130.00 | 132.00 | +1.07% | 5,991 |
| 2026-09-02 | 131.40 | 131.60 | 129.20 | 130.60 | -0.76% | 14,568 |
| 2026-09-01 | 130.80 | 132.00 | 129.60 | 131.60 | +0.30% | 15,287 |
| 2026-08-31 | 132.00 | 132.20 | 130.60 | 131.20 | -0.15% | 20,693 |
| 2026-08-28 | 134.00 | 134.00 | 131.20 | 131.40 | -1.65% | 9,863 |
| 2026-08-27 | 134.20 | 134.40 | 132.60 | 133.60 | -0.30% | 15,575 |
| 2026-08-26 | 131.60 | 135.00 | 131.40 | 134.00 | +1.98% | 21,924 |
| 2026-08-25 | 132.60 | 133.20 | 131.40 | 131.40 | -0.30% | 14,321 |
| 2026-08-24 | 134.80 | 134.80 | 131.80 | 131.80 | -2.51% | 22,411 |
| 2026-08-21 | 132.00 | 136.60 | 131.00 | 135.20 | +2.27% | 21,129 |
| 2026-08-20 | 133.80 | 134.00 | 130.80 | 132.20 | +0.76% | 19,253 |
| 2026-08-19 | 133.80 | 134.00 | 131.20 | 131.20 | -2.24% | 12,050 |
| 2026-08-18 | 133.60 | 135.60 | 132.60 | 134.20 | +0.30% | 25,574 |
| 2026-08-17 | 134.00 | 135.20 | 133.80 | 133.80 | -0.74% | 8,245 |
| 2026-08-14 | 137.80 | 137.80 | 133.60 | 134.80 | -0.44% | 9,703 |
| 2026-08-13 | 135.20 | 136.60 | 134.80 | 135.40 | +0.15% | 10,166 |
| 2026-08-12 | 137.00 | 137.80 | 134.80 | 135.20 | -0.73% | 17,152 |
| 2026-08-11 | 136.60 | 136.60 | 134.60 | 136.20 | -0.29% | 16,493 |
| 2026-08-10 | 137.60 | 137.80 | 136.00 | 136.60 | -0.87% | 10,331 |
| 2026-08-07 | 139.00 | 139.20 | 137.20 | 137.80 | -1.29% | 12,315 |
| 2026-08-06 | 140.00 | 140.60 | 138.60 | 139.60 | +0.00% | 8,503 |
| 2026-08-05 | 141.20 | 142.40 | 138.60 | 139.60 | -0.29% | 28,851 |
| 2026-08-04 | 136.20 | 140.20 | 136.20 | 140.00 | +3.55% | 31,552 |
| 2026-08-03 | 136.80 | 136.80 | 133.60 | 135.20 | -1.17% | 15,358 |
| 2026-07-31 | 136.20 | 137.60 | 135.00 | 136.80 | +0.88% | 19,454 |
| 2026-07-30 | 134.60 | 136.60 | 134.40 | 135.60 | +0.59% | 8,281 |
| 2026-07-29 | 136.60 | 137.00 | 134.00 | 134.80 | -1.32% | 14,444 |
| 2026-07-28 | 139.20 | 139.80 | 135.60 | 136.60 | -2.29% | 12,467 |
| 2026-07-27 | 141.00 | 142.00 | 139.00 | 139.80 | -0.57% | 10,088 |
| 2026-07-24 | 141.60 | 143.00 | 140.60 | 140.60 | -0.57% | 9,106 |
| 2026-07-23 | 143.20 | 145.00 | 141.40 | 141.40 | -1.12% | 13,641 |
| 2026-07-22 | 142.60 | 144.00 | 141.60 | 143.00 | -0.83% | 16,634 |
| 2026-07-21 | 142.20 | 144.20 | 142.00 | 144.20 | +1.41% | 18,282 |
| 2026-07-20 | 142.80 | 142.80 | 140.80 | 142.20 | -0.84% | 14,496 |
| 2026-07-17 | 144.00 | 144.40 | 141.80 | 143.40 | -0.55% | 21,903 |
| 2026-07-16 | 146.40 | 146.40 | 142.80 | 144.20 | -1.64% | 13,596 |
| 2026-07-15 | 148.00 | 149.20 | 146.00 | 146.60 | -0.81% | 9,002 |
| 2026-07-14 | 144.60 | 148.40 | 144.60 | 147.80 | +1.51% | 8,801 |
| 2026-07-13 | 145.00 | 146.40 | 144.20 | 145.60 | -0.82% | 10,608 |
| 2026-07-10 | 148.00 | 148.40 | 146.00 | 146.80 | -0.54% | 8,550 |
| 2026-07-09 | 148.40 | 150.00 | 147.40 | 147.60 | +0.00% | 5,701 |
| 2026-07-08 | 145.20 | 151.20 | 145.00 | 147.60 | +0.96% | 13,014 |
| 2026-07-07 | 148.60 | 149.60 | 145.60 | 146.20 | -2.14% | 14,191 |
| 2026-07-06 | 151.80 | 151.80 | 148.40 | 149.40 | -1.32% | 12,173 |
| 2026-07-03 | 152.00 | 152.60 | 151.20 | 151.40 | -0.13% | 6,215 |
| 2026-07-02 | 153.00 | 153.20 | 151.40 | 151.60 | -1.56% | 9,409 |
| 2026-07-01 | 155.40 | 155.40 | 152.00 | 154.00 | +0.00% | 10,462 |
| 2026-06-30 | 153.20 | 155.00 | 152.20 | 154.00 | +0.52% | 14,431 |
| 2026-06-29 | 153.20 | 153.80 | 151.20 | 153.20 | -0.13% | 15,939 |
| 2026-06-26 | 153.80 | 154.40 | 151.40 | 153.40 | -0.78% | 18,002 |
| 2026-06-25 | 156.60 | 157.00 | 154.00 | 154.60 | -0.39% | 10,367 |
| 2026-06-24 | 156.00 | 156.00 | 152.60 | 155.20 | -0.89% | 9,161 |
| 2026-06-23 | 155.00 | 156.80 | 153.60 | 156.60 | -0.13% | 11,756 |
| 2026-06-22 | 158.20 | 159.20 | 155.00 | 156.80 | -1.63% | 8,017 |
| 2026-06-19 | 158.40 | 160.00 | 155.60 | 159.40 | -0.13% | 59,885 |
| 2026-06-18 | 164.40 | 165.20 | 159.00 | 159.60 | -3.27% | 7,777 |
| 2026-06-17 | 163.80 | 165.80 | 163.40 | 165.00 | +0.86% | 6,119 |
| 2026-06-16 | 166.00 | 166.00 | 162.00 | 163.60 | -0.97% | 4,069 |
| 2026-06-15 | 164.80 | 166.60 | 164.20 | 165.20 | +1.10% | 10,985 |
| 2026-06-12 | 162.20 | 164.40 | 161.60 | 163.40 | +1.24% | 5,692 |
| 2026-06-11 | 160.60 | 162.40 | 160.00 | 161.40 | +0.00% | 7,378 |
| 2026-06-10 | 161.80 | 162.00 | 158.80 | 161.40 | +0.00% | 11,403 |
| 2026-06-09 | 162.40 | 164.40 | 161.40 | 161.40 | -0.62% | 4,502 |
| 2026-06-08 | 162.40 | 163.80 | 161.40 | 162.40 | -1.22% | 5,239 |
| 2026-06-05 | 163.20 | 165.00 | 161.80 | 164.40 | +0.98% | 8,211 |
| 2026-06-04 | 163.40 | 164.60 | 162.20 | 162.80 | -0.73% | 10,707 |
| 2026-06-03 | 164.80 | 165.00 | 162.20 | 164.00 | -1.44% | 22,045 |
| 2026-06-02 | 165.40 | 168.40 | 165.00 | 166.40 | +0.00% | 16,274 |
| 2026-06-01 | 164.00 | 166.40 | 161.20 | 166.40 | +2.09% | 16,654 |
| 2026-05-29 | 165.00 | 165.80 | 162.00 | 163.00 | -1.21% | 48,459 |
| 2026-05-28 | 167.80 | 169.20 | 164.00 | 165.00 | -0.84% | 14,550 |
| 2026-05-27 | 170.60 | 171.20 | 166.40 | 166.40 | -1.89% | 12,562 |
| 2026-05-26 | 171.20 | 173.20 | 168.20 | 169.60 | -0.47% | 21,790 |
| 2026-05-22 | 170.40 | 171.00 | 169.00 | 170.40 | +0.59% | 10,452 |
| 2026-05-21 | 172.20 | 173.20 | 169.40 | 169.40 | -2.08% | 15,157 |
| 2026-05-20 | 168.20 | 173.00 | 168.00 | 173.00 | +2.98% | 28,623 |
| 2026-05-19 | 171.80 | 174.20 | 167.20 | 168.00 | -1.75% | 11,508 |
| 2026-05-18 | 175.60 | 175.60 | 170.60 | 171.00 | -2.51% | 10,511 |
| 2026-05-15 | 175.00 | 176.00 | 172.40 | 175.40 | -2.45% | 10,530 |
| 2026-05-13 | 179.40 | 180.40 | 176.40 | 179.80 | +0.33% | 15,394 |
| 2026-05-12 | 182.60 | 182.80 | 178.40 | 179.20 | -1.86% | 14,013 |
| 2026-05-11 | 184.60 | 185.20 | 182.40 | 182.60 | -1.83% | 9,210 |
| 2026-05-08 | 186.40 | 187.60 | 184.40 | 186.00 | -0.75% | 11,025 |
| 2026-05-07 | 187.80 | 189.40 | 186.80 | 187.40 | +0.00% | 12,624 |
| 2026-05-06 | 186.80 | 188.40 | 186.00 | 187.40 | +1.19% | 14,347 |
| 2026-05-05 | 183.00 | 185.20 | 183.00 | 185.20 | +1.20% | 14,810 |
| 2026-05-04 | 186.00 | 188.40 | 183.00 | 183.00 | -1.19% | 11,981 |
| 2026-04-30 | 184.20 | 188.40 | 182.80 | 185.20 | +0.00% | 17,891 |
| 2026-04-29 | 187.60 | 188.00 | 184.60 | 185.20 | -1.07% | 10,865 |
| 2026-04-28 | 190.00 | 190.00 | 186.80 | 187.20 | -0.53% | 11,540 |
| 2026-04-27 | 188.00 | 190.60 | 188.00 | 188.20 | -0.63% | 22,394 |
| 2026-04-24 | 186.40 | 190.20 | 186.40 | 189.40 | -0.42% | 8,392 |
| 2026-04-23 | 189.20 | 190.80 | 189.00 | 190.20 | +0.32% | 15,028 |
| 2026-04-22 | 188.00 | 192.40 | 188.00 | 189.60 | +0.96% | 21,340 |
| 2026-04-21 | 186.20 | 187.80 | 186.20 | 187.80 | +0.54% | 19,968 |
| 2026-04-20 | 185.20 | 187.40 | 184.60 | 186.80 | +0.43% | 33,231 |
| 2026-04-17 | 184.80 | 187.20 | 183.80 | 186.00 | +1.31% | 34,684 |
| 2026-04-16 | 175.80 | 183.60 | 175.80 | 183.60 | +4.56% | 54,395 |
| 2026-04-15 | 178.00 | 178.60 | 174.60 | 175.60 | -2.23% | 16,742 |
| 2026-04-14 | 175.80 | 179.60 | 172.00 | 179.60 | +3.10% | 19,859 |
| 2026-04-13 | 172.00 | 180.00 | 169.80 | 174.20 | +3.20% | 43,596 |
| 2026-04-10 | 170.00 | 170.60 | 167.60 | 168.80 | -0.82% | 23,888 |
| 2026-04-09 | 169.00 | 171.00 | 168.40 | 170.20 | +0.95% | 10,229 |
| 2026-04-08 | 170.00 | 171.20 | 167.40 | 168.60 | +2.55% | 17,716 |
| 2026-04-07 | 164.40 | 168.40 | 164.00 | 164.40 | +0.24% | 20,819 |
| 2026-04-02 | 161.80 | 164.40 | 160.40 | 164.00 | +0.74% | 8,626 |
| 2026-04-01 | 163.00 | 164.00 | 160.40 | 162.80 | +1.62% | 13,073 |
| 2026-03-31 | 161.00 | 161.00 | 157.40 | 160.20 | +1.78% | 17,140 |
| 2026-03-30 | 161.00 | 161.00 | 157.40 | 157.40 | -1.01% | 9,101 |
| 2026-03-27 | 162.40 | 162.40 | 156.20 | 159.00 | -1.97% | 10,536 |
| 2026-03-26 | 160.00 | 163.00 | 160.00 | 162.20 | +0.62% | 10,763 |
| 2026-03-25 | 163.80 | 164.80 | 161.00 | 161.20 | -1.59% | 15,568 |
| 2026-03-24 | 162.00 | 164.20 | 161.20 | 163.80 | +0.86% | 10,369 |
| 2026-03-23 | 157.00 | 164.40 | 152.60 | 162.40 | +2.01% | 21,665 |
| 2026-03-20 | 163.60 | 164.40 | 159.20 | 159.20 | -2.09% | 40,475 |
| 2026-03-19 | 161.80 | 163.60 | 159.60 | 162.60 | -0.85% | 13,656 |
| 2026-03-18 | 163.00 | 164.80 | 162.60 | 164.00 | +1.36% | 11,325 |
| 2026-03-17 | 159.60 | 162.40 | 159.40 | 161.80 | +1.63% | 16,572 |
| 2026-03-16 | 164.80 | 164.80 | 158.60 | 159.20 | -1.85% | 9,154 |
| 2026-03-13 | 164.80 | 165.00 | 161.20 | 162.20 | -0.98% | 14,199 |
| 2026-03-12 | 161.60 | 164.40 | 160.60 | 163.80 | +0.99% | 26,892 |
| 2026-03-11 | 161.20 | 163.60 | 159.40 | 162.20 | +0.87% | 26,662 |
| 2026-03-10 | 161.00 | 162.60 | 160.00 | 160.80 | +1.52% | 16,048 |
| 2026-03-09 | 154.80 | 159.00 | 153.20 | 158.40 | +0.13% | 14,499 |
| 2026-03-06 | 159.00 | 160.60 | 156.00 | 158.20 | -1.98% | 10,849 |
| 2026-03-05 | 161.00 | 163.00 | 160.00 | 161.40 | +0.75% | 10,868 |
| 2026-03-04 | 160.60 | 163.40 | 159.60 | 160.20 | -0.25% | 11,470 |
| 2026-03-03 | 160.00 | 160.60 | 157.60 | 160.60 | -0.62% | 7,155 |
| 2026-03-02 | 159.20 | 163.80 | 157.60 | 161.60 | -0.74% | 12,764 |
| 2026-02-27 | 159.40 | 164.40 | 159.40 | 162.80 | +2.39% | 27,080 |
| 2026-02-26 | 159.20 | 161.20 | 158.60 | 159.00 | -0.50% | 15,116 |
| 2026-02-25 | 158.20 | 159.80 | 157.00 | 159.80 | +1.52% | 16,680 |
| 2026-02-24 | 156.00 | 158.80 | 155.40 | 157.40 | +1.68% | 11,965 |
| 2026-02-23 | 156.00 | 156.20 | 152.40 | 154.80 | -0.90% | 10,364 |
| 2026-02-20 | 152.40 | 156.80 | 152.40 | 156.20 | +2.23% | 38,080 |
| 2026-02-19 | 153.80 | 154.20 | 151.20 | 152.80 | -0.91% | 16,739 |
| 2026-02-18 | 153.00 | 154.80 | 152.20 | 154.20 | +0.65% | 4,690 |
| 2026-02-17 | 154.20 | 154.20 | 150.60 | 153.20 | -0.65% | 9,560 |
| 2026-02-16 | 152.60 | 154.60 | 152.60 | 154.20 | +1.31% | 14,249 |
| 2026-02-13 | 150.20 | 152.40 | 148.80 | 152.20 | +2.28% | 11,973 |
| 2026-02-12 | 150.20 | 150.60 | 148.80 | 148.80 | -1.06% | 5,903 |
| 2026-02-11 | 150.60 | 150.60 | 148.00 | 150.40 | +0.27% | 7,936 |
| 2026-02-10 | 150.20 | 150.80 | 148.60 | 150.00 | -0.40% | 4,412 |
| 2026-02-09 | 147.80 | 151.00 | 146.00 | 150.60 | +2.03% | 19,746 |
| 2026-02-06 | 145.00 | 147.60 | 142.60 | 147.60 | +2.93% | 9,858 |
| 2026-02-05 | 142.00 | 143.60 | 141.40 | 143.40 | -0.28% | 7,348 |
| 2026-02-04 | 142.80 | 144.80 | 141.60 | 143.80 | +1.13% | 9,383 |
| 2026-02-03 | 143.00 | 146.00 | 142.00 | 142.20 | +0.57% | 12,267 |
| 2026-02-02 | 141.00 | 141.80 | 139.80 | 141.40 | +0.71% | 6,821 |
| 2026-01-30 | 140.80 | 143.00 | 140.40 | 140.40 | +0.00% | 12,125 |
| 2026-01-29 | 140.80 | 141.00 | 139.40 | 140.40 | +0.00% | 6,945 |
| 2026-01-28 | 138.00 | 143.00 | 138.00 | 140.40 | -0.43% | 6,205 |
| 2026-01-27 | 141.40 | 141.80 | 139.60 | 141.00 | -0.14% | 3,986 |
| 2026-01-26 | 140.60 | 142.00 | 140.00 | 141.20 | -0.28% | 8,168 |
| 2026-01-23 | 140.20 | 141.60 | 139.80 | 141.60 | -0.14% | 5,760 |
| 2026-01-22 | 138.00 | 142.40 | 138.00 | 141.80 | +3.20% | 13,104 |
| 2026-01-21 | 137.20 | 138.80 | 137.20 | 137.40 | +0.59% | 8,275 |
| 2026-01-20 | 137.40 | 138.00 | 135.60 | 136.60 | -1.01% | 11,549 |
| 2026-01-19 | 138.00 | 139.40 | 137.40 | 138.00 | -0.86% | 8,079 |
| 2026-01-16 | 138.00 | 140.00 | 138.00 | 139.20 | +0.87% | 11,097 |
| 2026-01-15 | 135.60 | 139.00 | 135.40 | 138.00 | +1.62% | 13,717 |
| 2026-01-14 | 137.40 | 139.00 | 135.20 | 135.80 | -2.58% | 14,412 |
| 2026-01-13 | 140.00 | 140.00 | 136.60 | 139.40 | -0.43% | 10,442 |
| 2026-01-12 | 142.40 | 143.00 | 140.00 | 140.00 | -1.69% | 7,400 |
| 2026-01-09 | 143.40 | 143.40 | 140.20 | 142.40 | -0.97% | 6,303 |
| 2026-01-08 | 143.80 | 144.40 | 142.60 | 143.80 | +0.14% | 10,303 |
| 2026-01-07 | 140.60 | 143.60 | 140.60 | 143.60 | +2.43% | 10,117 |
| 2026-01-06 | 143.00 | 143.60 | 139.80 | 140.20 | -1.27% | 7,852 |
| 2026-01-05 | 140.20 | 142.00 | 137.60 | 142.00 | +1.28% | 10,798 |
| 2025-12-30 | 137.60 | 140.20 | 137.60 | 140.20 | +1.15% | 11,853 |
| 2025-12-29 | 138.20 | 138.60 | 136.60 | 138.60 | +0.14% | 7,372 |
| 2025-12-23 | 139.20 | 139.20 | 137.40 | 138.40 | -0.14% | 4,526 |
| 2025-12-22 | 139.00 | 139.00 | 137.20 | 138.60 | -0.29% | 7,548 |
| 2025-12-19 | 138.80 | 139.80 | 138.00 | 139.00 | +0.29% | 14,015 |
| 2025-12-18 | 139.80 | 139.80 | 135.60 | 138.60 | -0.72% | 10,734 |
| 2025-12-17 | 140.00 | 141.40 | 139.00 | 139.60 | -0.43% | 16,713 |
| 2025-12-16 | 139.00 | 140.80 | 138.80 | 140.20 | +0.14% | 24,641 |
| 2025-12-15 | 139.60 | 140.00 | 138.40 | 140.00 | +0.43% | 10,311 |
| 2025-12-12 | 136.80 | 139.80 | 136.60 | 139.40 | +1.90% | 13,909 |
| 2025-12-11 | 135.00 | 136.80 | 135.00 | 136.80 | +0.59% | 15,373 |
| 2025-12-10 | 138.00 | 138.00 | 134.80 | 136.00 | -0.87% | 11,675 |
| 2025-12-09 | 138.00 | 139.40 | 137.20 | 137.20 | -0.44% | 14,051 |
| 2025-12-08 | 138.20 | 140.00 | 137.60 | 137.80 | -0.72% | 10,190 |
| 2025-12-05 | 138.20 | 140.00 | 137.80 | 138.80 | +0.58% | 9,249 |
| 2025-12-04 | 138.00 | 138.80 | 137.20 | 138.00 | +0.00% | 10,248 |
| 2025-12-03 | 139.60 | 139.60 | 137.40 | 138.00 | -1.43% | 6,884 |
| 2025-12-02 | 139.20 | 140.40 | 138.80 | 140.00 | +0.00% | 19,278 |
| 2025-12-01 | 139.40 | 140.00 | 137.20 | 140.00 | +0.57% | 12,960 |
| 2025-11-28 | 138.60 | 139.60 | 138.60 | 139.20 | +0.43% | 12,108 |
| 2025-11-27 | 136.00 | 140.00 | 136.00 | 138.60 | -4.02% | 216,767 |
| 2025-11-26 | 143.80 | 145.00 | 142.80 | 144.40 | +1.26% | 5,310 |
| 2025-11-25 | 142.80 | 143.40 | 141.20 | 142.60 | -0.42% | 8,552 |
| 2025-11-24 | 139.40 | 144.00 | 139.40 | 143.20 | +2.29% | 37,342 |
| 2025-11-21 | 140.00 | 140.60 | 138.00 | 140.00 | -0.71% | 6,293 |
| 2025-11-20 | 140.40 | 142.40 | 140.40 | 141.00 | +1.59% | 6,041 |
| 2025-11-19 | 137.60 | 140.00 | 137.40 | 138.80 | +0.73% | 4,584 |
| 2025-11-18 | 138.20 | 139.60 | 136.80 | 137.80 | -0.86% | 5,824 |
| 2025-11-17 | 139.00 | 141.20 | 138.40 | 139.00 | -0.29% | 7,388 |
| 2025-11-14 | 139.20 | 139.80 | 137.20 | 139.40 | -0.99% | 6,101 |
| 2025-11-13 | 141.00 | 141.40 | 140.00 | 140.80 | +0.14% | 11,921 |
| 2025-11-12 | 139.40 | 141.00 | 138.40 | 140.60 | +1.15% | 13,817 |
| 2025-11-11 | 140.00 | 140.40 | 138.60 | 139.00 | +0.00% | 4,790 |
| 2025-11-10 | 137.60 | 139.80 | 137.60 | 139.00 | +1.76% | 5,138 |
| 2025-11-07 | 137.60 | 138.20 | 135.60 | 136.60 | -1.01% | 5,143 |
| 2025-11-06 | 139.60 | 139.60 | 137.00 | 138.00 | -1.15% | 8,639 |
| 2025-11-05 | 139.60 | 141.00 | 139.20 | 139.60 | -0.29% | 6,396 |
| 2025-11-04 | 141.40 | 141.40 | 140.00 | 140.00 | -1.55% | 8,812 |
| 2025-11-03 | 143.00 | 143.00 | 141.00 | 142.20 | -0.42% | 8,640 |
| 2025-10-31 | 144.00 | 144.00 | 142.40 | 142.80 | -0.28% | 5,124 |
| 2025-10-30 | 143.00 | 144.80 | 142.80 | 143.20 | +0.14% | 8,220 |
| 2025-10-29 | 144.20 | 144.20 | 142.60 | 143.00 | +0.00% | 5,831 |
| 2025-10-28 | 146.00 | 146.00 | 143.00 | 143.00 | -2.32% | 5,655 |
| 2025-10-27 | 146.00 | 146.80 | 144.00 | 146.40 | +0.97% | 9,361 |
| 2025-10-24 | 144.00 | 145.00 | 142.40 | 145.00 | +0.55% | 6,569 |
| 2025-10-23 | 144.20 | 144.20 | 142.40 | 144.20 | +0.56% | 5,591 |
| 2025-10-22 | 141.60 | 145.00 | 141.60 | 143.40 | +1.85% | 17,387 |
| 2025-10-21 | 142.00 | 142.60 | 140.20 | 140.80 | -0.71% | 7,438 |
| 2025-10-20 | 140.00 | 142.20 | 139.40 | 141.80 | +1.87% | 8,123 |
| 2025-10-17 | 137.20 | 140.80 | 137.20 | 139.20 | +0.58% | 9,376 |
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：4月（+14.17%）。最も弱い月：5月（-5.07%）。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
Burkhalter Holding AG（BRKN.SW）の直近終値は？
2026-10-16 時点で 123.60。Closelookデータレイクの日次価格記録より。
BRKN.SW の52週高値・安値は？
直近52週間で高値 192.40、安値 116.60（2026-10-16 時点）。
Burkhalter Holding AG が歴史的に最も強い月と弱い月は？
歴史的に、BRKN.SW の最も強い月は 4月（平均 +14.17%）、最も弱い月は 5月（平均 -5.07%）。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。