Deutsche Boerse AG (DB1Gn)

DB1Gn
🏛️ ドイツ →
226.30
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
2021-12-30 146.60 147.10 146.10 147.10 0.2M
2021-12-29 147.65 147.65 146.15 146.50 0.2M
2021-12-28 146.15 147.70 145.95 147.65 0.2M
2021-12-27 145.40 146.30 145.15 146.15 0.1M
2021-12-23 144.15 145.90 143.80 145.80 0.2M
2021-12-22 144.00 144.30 141.65 144.05 0.4M
2021-12-21 142.75 145.65 142.35 144.45 0.5M
2021-12-20 140.45 141.10 138.65 140.05 0.3M
2021-12-17 140.75 142.75 140.75 142.55 1.2M
2021-12-16 139.50 141.55 139.50 140.80 0.7M
2021-12-15 137.75 138.55 137.40 138.55 0.4M
2021-12-14 138.85 140.10 137.50 137.50 0.4M
2021-12-13 138.85 139.45 137.65 138.35 0.3M
2021-12-10 137.75 139.60 137.35 138.75 0.3M
2021-12-09 138.15 139.40 137.50 138.35 0.4M
2021-12-08 139.00 140.35 137.25 137.75 0.8M
2021-12-07 138.20 139.25 137.00 139.00 0.9M
2021-12-06 138.75 139.65 137.20 138.05 0.6M
2021-12-03 139.55 140.30 136.95 137.65 0.6M
2021-12-02 139.70 140.25 138.25 138.70 0.6M
2021-12-01 140.25 141.30 139.80 140.60 0.5M
2021-11-30 141.45 141.85 138.50 138.60 1.0M
2021-11-29 143.40 144.20 141.70 142.20 0.5M
2021-11-26 142.60 144.15 141.90 143.05 0.7M
2021-11-25 144.85 145.50 144.05 144.95 0.3M
2021-11-24 145.15 145.25 142.85 144.65 0.4M
2021-11-23 145.00 145.15 142.45 144.70 0.4M
2021-11-22 148.50 148.90 145.40 145.60 0.4M
2021-11-19 146.95 148.00 146.10 147.65 0.6M
2021-11-18 146.85 148.20 146.55 146.70 0.3M
2021-11-17 149.00 149.10 146.05 146.55 0.3M
2021-11-16 149.10 150.10 148.95 149.10 0.2M
2021-11-15 147.15 149.60 147.15 149.35 0.2M
2021-11-12 147.80 148.85 147.20 147.45 0.3M
2021-11-11 149.65 149.80 147.95 148.00 0.2M
2021-11-10 149.30 150.10 148.40 149.45 0.3M
2021-11-09 148.45 149.85 147.95 149.45 0.2M
2021-11-08 148.10 148.85 147.60 148.35 0.3M
2021-11-05 149.85 150.90 147.20 148.45 0.3M
2021-11-04 147.50 150.60 146.90 149.50 0.4M
2021-11-03 147.20 147.90 146.80 147.05 0.3M
2021-11-02 145.05 147.70 144.95 147.00 0.3M
2021-11-01 144.40 146.55 144.40 145.05 0.3M
2021-10-29 143.05 144.05 142.20 143.60 0.3M
2021-10-28 144.55 144.95 143.80 144.20 0.2M
2021-10-27 144.85 145.45 144.25 144.80 0.3M
2021-10-26 144.75 145.55 143.95 145.05 0.3M
2021-10-25 146.35 146.45 144.05 144.25 0.3M
2021-10-22 146.50 147.30 144.35 145.80 0.3M
2021-10-21 145.05 146.80 144.70 146.45 0.3M
2021-10-20 149.40 150.30 145.55 146.00 0.7M
2021-10-19 147.35 149.95 146.45 149.75 0.3M
2021-10-18 147.25 147.60 146.45 147.35 0.3M
2021-10-15 145.75 147.55 144.70 147.35 0.3M
2021-10-14 147.45 148.35 145.40 145.70 0.3M
2021-10-13 147.45 148.20 146.00 147.20 0.3M
2021-10-12 145.15 147.50 145.10 147.50 0.3M
2021-10-11 146.50 146.95 145.15 146.25 0.3M
2021-10-08 145.30 146.70 144.80 146.70 0.3M
2021-10-07 143.75 145.25 142.70 145.25 0.4M
2021-10-06 142.45 142.75 139.35 142.35 0.5M
2021-10-05 142.35 143.70 141.25 143.25 0.3M
2021-10-04 142.40 144.40 142.20 142.75 0.3M
2021-10-01 139.95 143.75 139.65 142.75 0.5M
2021-09-30 140.90 141.90 140.15 140.50 0.4M
2021-09-29 140.45 141.45 139.05 140.15 0.3M
2021-09-28 142.30 142.50 138.55 139.70 0.4M
2021-09-27 144.90 145.20 141.95 142.10 0.3M
2021-09-24 144.75 144.85 142.85 143.85 0.3M
2021-09-23 144.70 146.25 144.55 145.05 0.3M
2021-09-22 145.55 146.25 143.35 143.75 0.3M
2021-09-21 140.10 144.80 140.00 144.65 0.5M
2021-09-20 138.70 139.85 137.45 139.40 0.6M
2021-09-17 143.05 143.75 140.00 140.00 1.3M
2021-09-16 142.55 143.80 142.50 142.75 0.3M
2021-09-15 141.95 144.20 141.95 142.40 0.4M
2021-09-14 142.00 142.35 139.90 142.10 0.3M
2021-09-13 143.30 143.70 141.60 142.20 0.3M
2021-09-10 145.10 145.10 143.00 143.00 0.2M
2021-09-09 144.10 145.15 143.60 144.45 0.2M
2021-09-08 145.25 145.30 142.70 144.85 0.4M
2021-09-07 145.50 146.05 144.75 146.00 0.3M
2021-09-06 145.90 146.70 145.10 145.70 0.2M
2021-09-03 145.85 146.40 144.05 145.50 0.2M
2021-09-02 146.65 147.20 145.45 145.80 0.2M
2021-09-01 148.10 148.15 145.75 146.85 0.3M
2021-08-31 149.35 149.45 145.25 146.10 0.6M
2021-08-30 148.70 150.30 148.35 149.20 0.2M
2021-08-27 148.40 149.40 148.15 148.80 0.2M
2021-08-26 147.80 149.05 147.45 148.15 0.2M
2021-08-25 150.10 150.95 148.20 148.50 0.2M
2021-08-24 151.30 151.70 149.15 149.75 0.3M
2021-08-23 152.25 152.65 150.15 150.85 0.2M
2021-08-20 150.25 151.55 150.10 151.30 0.3M
2021-08-19 148.75 150.45 147.30 150.35 0.5M
2021-08-18 149.00 150.80 148.60 150.10 0.4M
2021-08-17 147.00 149.15 146.60 148.85 0.2M
2021-08-16 146.10 148.10 145.70 147.40 0.3M
2021-08-13 147.45 148.30 146.95 147.30 0.2M
2021-08-12 146.50 147.95 145.75 147.65 0.4M
2021-08-11 144.70 146.00 144.40 145.95 0.3M
2021-08-10 144.75 145.35 144.35 144.35 0.2M
2021-08-09 143.05 144.85 142.65 144.50 0.2M
2021-08-06 142.75 144.20 142.65 143.10 0.3M
2021-08-05 141.30 143.05 141.30 142.35 0.3M
2021-08-04 140.75 141.70 139.70 141.70 0.4M
2021-08-03 142.80 143.15 139.50 140.05 0.4M
2021-08-02 141.75 143.15 140.75 141.55 0.4M
2021-07-30 140.05 142.30 139.60 140.75 0.5M
2021-07-29 140.50 142.80 140.35 142.50 0.4M
2021-07-28 142.75 142.90 136.40 140.10 1.1M
2021-07-27 143.05 144.75 143.00 143.15 0.3M
2021-07-26 146.90 147.00 144.95 144.95 0.2M
2021-07-23 146.40 148.40 145.90 147.75 0.4M
2021-07-22 144.55 146.30 144.55 145.95 0.3M
2021-07-21 144.15 144.50 142.80 143.90 0.3M
2021-07-20 142.70 143.90 142.20 142.60 0.3M
2021-07-19 142.85 142.90 141.45 142.65 0.5M
2021-07-16 144.90 145.15 143.15 143.60 0.4M
2021-07-15 144.45 145.45 143.40 143.85 0.3M
2021-07-14 146.35 146.80 144.00 145.05 0.3M
2021-07-13 146.00 147.05 144.80 146.70 0.4M
2021-07-12 144.60 147.35 144.60 146.50 0.3M
2021-07-09 145.15 145.95 143.00 144.45 0.5M
2021-07-08 147.95 147.95 144.30 145.00 0.7M
2021-07-07 147.40 148.75 146.30 148.65 0.3M
2021-07-06 147.95 147.95 146.60 147.40 0.3M
2021-07-05 147.70 148.15 147.30 147.85 0.2M
2021-07-02 146.70 148.35 146.70 147.80 0.4M
2021-07-01 148.00 148.40 145.05 146.65 0.5M
2021-06-30 148.65 149.05 146.85 147.20 0.4M
2021-06-29 148.00 150.10 147.80 148.95 0.4M
2021-06-28 147.75 149.00 147.75 148.00 0.3M
2021-06-25 147.95 148.35 146.75 148.05 0.3M
2021-06-24 146.65 147.95 146.20 147.90 0.4M
2021-06-23 148.55 148.65 145.95 146.15 0.4M
2021-06-22 147.60 148.55 146.60 148.30 0.5M
2021-06-21 144.30 147.95 144.25 147.90 0.7M
2021-06-18 144.15 145.95 143.30 144.95 1.3M
2021-06-17 139.65 144.30 139.25 144.05 0.8M
2021-06-16 139.75 141.75 139.15 140.20 0.9M
2021-06-15 138.40 139.55 137.95 139.35 0.6M
2021-06-14 135.40 137.95 135.05 137.50 0.6M
2021-06-11 133.80 135.10 133.10 134.85 0.4M
2021-06-10 133.30 134.10 132.80 133.55 0.4M
2021-06-09 135.35 135.40 133.05 133.35 0.3M
2021-06-08 134.60 135.85 134.55 135.10 0.4M
2021-06-07 135.20 135.25 134.05 134.55 0.3M
2021-06-04 133.95 134.90 133.45 134.85 0.3M
2021-06-03 133.40 133.85 132.65 133.70 0.4M
2021-06-02 133.55 134.95 133.00 133.50 0.5M
2021-06-01 133.60 134.95 133.25 133.70 0.5M
2021-05-31 133.80 135.20 133.50 133.70 0.3M
2021-05-28 133.55 135.30 132.75 134.15 0.5M
2021-05-27 136.30 136.30 133.45 133.60 0.7M
2021-05-26 137.15 137.80 136.30 136.60 0.4M
2021-05-25 137.65 138.70 137.15 137.15 0.4M
2021-05-21 138.40 138.75 136.65 137.00 0.6M
2021-05-20 136.40 138.40 135.70 138.35 0.5M
2021-05-19 139.10 139.40 137.00 138.10 0.5M
2021-05-18 139.80 140.40 138.90 139.55 0.4M
2021-05-17 139.95 140.80 139.40 139.50 0.3M
2021-05-14 138.70 140.25 138.30 140.10 0.5M
2021-05-13 137.55 138.10 135.15 138.05 0.4M
2021-05-12 138.50 138.85 137.05 137.70 0.5M
2021-05-11 140.70 140.75 136.45 138.50 0.6M
2021-05-10 140.85 141.55 139.90 141.35 0.3M
2021-05-07 138.80 141.50 138.80 141.10 0.3M
2021-05-06 139.00 140.25 137.90 138.50 0.5M
2021-05-05 140.30 140.85 139.35 139.45 0.4M
2021-05-04 143.10 143.40 139.45 139.70 0.4M
2021-05-03 143.60 145.00 143.10 143.30 0.3M
2021-04-30 142.60 144.15 142.20 143.30 0.5M
2021-04-29 141.30 143.50 141.10 142.60 0.5M
2021-04-28 144.90 145.00 141.05 141.45 0.4M
2021-04-27 144.55 144.80 143.30 144.10 0.4M
2021-04-26 146.80 147.20 144.75 144.80 0.4M
2021-04-23 146.65 147.50 145.95 146.45 0.5M
2021-04-22 146.00 146.95 144.45 146.65 0.6M
2021-04-21 149.00 149.00 144.50 146.00 0.5M
2021-04-20 147.60 147.70 146.70 147.35 0.4M
2021-04-19 147.55 149.70 147.35 147.65 0.3M
2021-04-16 148.20 148.50 145.80 147.60 0.6M
2021-04-15 148.45 149.55 148.15 148.45 0.4M
2021-04-14 147.95 149.50 147.15 148.45 0.4M
2021-04-13 147.35 148.50 147.05 148.20 0.5M
2021-04-12 148.20 148.50 146.90 147.50 0.4M
2021-04-09 145.60 147.85 144.75 147.85 0.5M
2021-04-08 144.00 146.55 143.80 145.55 0.5M
2021-04-07 143.70 144.45 142.25 143.10 0.3M
2021-04-06 144.45 144.85 143.05 143.95 0.4M
2021-04-01 142.80 143.60 141.95 143.25 0.5M
2021-03-31 141.05 141.80 139.55 141.70 0.6M
2021-03-30 140.75 142.50 140.75 141.50 0.4M
2021-03-29 141.30 142.15 139.65 140.30 0.4M
2021-03-26 138.45 140.95 137.90 140.65 0.5M
2021-03-25 135.80 138.10 135.55 137.95 0.6M
2021-03-24 137.00 137.20 135.80 136.30 0.5M
2021-03-23 135.10 137.85 135.00 137.40 0.4M
2021-03-22 136.15 136.15 134.40 135.90 0.4M
2021-03-19 137.15 138.10 136.15 136.65 1.2M
2021-03-18 138.00 140.65 138.00 138.50 0.6M
2021-03-17 141.45 141.70 137.80 138.60 0.6M
2021-03-16 141.20 141.90 139.90 141.60 0.4M
2021-03-15 141.00 141.05 139.10 140.35 0.4M
2021-03-12 139.10 139.25 137.90 139.15 0.5M
2021-03-11 137.30 139.60 136.40 139.30 0.5M
2021-03-10 136.80 137.70 135.75 136.65 0.5M
2021-03-09 132.50 137.85 132.20 136.80 1.0M
2021-03-08 131.85 133.45 130.15 132.40 0.6M
2021-03-05 132.35 132.45 130.10 131.75 0.5M
2021-03-04 132.50 133.50 131.25 132.60 0.5M
2021-03-03 134.65 135.90 132.60 133.35 0.6M
2021-03-02 135.70 136.95 134.45 134.45 0.5M
2021-03-01 136.05 137.75 135.05 136.00 0.4M
2021-02-26 134.25 136.65 133.80 135.55 0.7M
2021-02-25 135.25 135.80 133.40 135.05 0.3M
2021-02-24 135.55 136.40 134.05 134.75 0.4M
2021-02-23 136.50 136.95 135.65 136.25 0.5M
2021-02-22 136.25 137.55 135.15 136.55 0.4M
2021-02-19 136.50 137.85 135.75 136.70 0.7M
2021-02-18 135.50 136.60 134.05 136.00 0.5M
2021-02-17 138.65 138.65 135.10 136.60 0.7M
2021-02-16 138.70 139.80 137.70 139.55 0.5M
2021-02-15 137.45 137.45 135.95 137.05 0.5M
2021-02-12 135.15 136.90 134.75 136.60 0.4M
2021-02-11 134.40 137.30 133.40 135.25 0.5M
2021-02-10 135.80 135.90 133.45 134.70 0.5M
2021-02-09 135.75 136.55 134.75 135.55 0.5M
2021-02-08 136.65 137.35 134.90 135.50 0.5M
2021-02-05 138.30 138.70 136.10 136.15 0.4M
2021-02-04 137.20 139.60 136.65 138.50 0.4M
2021-02-03 140.60 140.70 137.35 137.35 0.4M
2021-02-02 138.00 140.10 136.45 140.00 0.6M
2021-02-01 133.80 136.95 133.45 136.90 0.6M
2021-01-29 132.55 133.50 131.60 132.60 0.9M
2021-01-28 132.25 134.80 130.55 134.50 0.8M
2021-01-27 134.35 135.15 131.85 132.80 0.6M
2021-01-26 132.95 134.95 132.80 134.45 0.4M
2021-01-25 133.20 134.20 131.95 133.00 0.4M
2021-01-22 134.85 135.40 131.70 132.90 0.5M
2021-01-21 135.70 136.50 135.20 135.60 0.4M
2021-01-20 135.10 135.60 133.85 135.50 0.5M
2021-01-19 134.50 136.00 133.90 135.85 0.6M
2021-01-18 132.90 134.70 132.80 133.75 0.3M
2021-01-15 134.00 134.45 132.55 133.55 0.7M
2021-01-14 136.00 136.50 133.75 135.05 0.6M
2021-01-13 136.35 137.35 135.55 136.35 0.5M
2021-01-12 136.65 137.70 135.65 135.95 0.5M
2021-01-11 137.55 138.70 136.65 137.05 0.5M
2021-01-08 138.15 141.00 137.45 137.95 0.7M
2021-01-07 140.65 140.70 136.00 136.90 0.6M
2021-01-06 139.00 140.75 137.75 140.15 0.5M
2021-01-05 139.50 140.85 138.50 138.90 0.4M
2021-01-04 140.65 141.20 139.00 140.40 0.4M