ティッセンクルップ (TKAG)

TKAG
🏛️ ドイツ →
11.64
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
2023-12-29 6.30 6.34 6.30 6.31 0.7M
2023-12-28 6.36 6.37 6.26 6.31 1.2M
2023-12-27 6.33 6.38 6.29 6.36 1.5M
2023-12-22 6.33 6.38 6.25 6.31 1.5M
2023-12-21 6.36 6.42 6.33 6.36 1.5M
2023-12-20 6.45 6.47 6.35 6.43 2.0M
2023-12-19 6.34 6.45 6.31 6.40 1.9M
2023-12-18 6.22 6.44 6.14 6.37 2.3M
2023-12-15 6.37 6.42 6.29 6.30 2.7M
2023-12-14 6.31 6.42 6.29 6.35 3.5M
2023-12-13 6.23 6.26 6.12 6.16 2.5M
2023-12-12 6.38 6.42 6.21 6.27 2.0M
2023-12-11 6.35 6.40 6.27 6.30 2.5M
2023-12-08 6.45 6.48 6.34 6.40 2.8M
2023-12-07 6.74 6.75 6.41 6.43 5.4M
2023-12-06 6.78 6.86 6.73 6.80 2.0M
2023-12-05 6.83 6.83 6.72 6.75 1.7M
2023-12-04 6.94 6.98 6.81 6.84 1.5M
2023-12-01 6.97 7.01 6.79 6.97 1.6M
2023-11-30 7.06 7.06 6.87 6.91 2.5M
2023-11-29 7.02 7.10 6.98 7.02 1.4M
2023-11-28 6.97 7.05 6.90 7.03 1.7M
2023-11-27 7.07 7.10 6.98 7.02 1.9M
2023-11-24 7.09 7.12 6.97 7.12 1.3M
2023-11-23 7.06 7.16 7.03 7.14 2.2M
2023-11-22 6.61 7.19 6.61 7.06 9.9M
2023-11-21 6.74 6.79 6.56 6.62 2.2M
2023-11-20 6.80 6.81 6.70 6.77 1.6M
2023-11-17 6.61 6.80 6.61 6.72 2.3M
2023-11-16 6.71 6.74 6.61 6.62 2.1M
2023-11-15 6.72 6.83 6.68 6.73 3.5M
2023-11-14 6.61 6.77 6.55 6.70 3.5M
2023-11-13 6.66 6.66 6.53 6.59 1.9M
2023-11-10 6.81 6.85 6.48 6.57 5.5M
2023-11-09 6.82 7.00 6.78 6.87 3.0M
2023-11-08 6.74 6.86 6.70 6.80 1.3M
2023-11-07 6.75 6.82 6.73 6.79 1.0M
2023-11-06 6.87 6.91 6.78 6.80 1.2M
2023-11-03 6.87 6.95 6.84 6.85 1.6M
2023-11-02 6.58 6.92 6.58 6.83 2.9M
2023-11-01 6.59 6.66 6.47 6.52 1.4M
2023-10-31 6.39 6.59 6.39 6.56 1.4M
2023-10-30 6.47 6.48 6.42 6.43 0.8M
2023-10-27 6.34 6.50 6.31 6.42 1.8M
2023-10-26 6.25 6.36 6.23 6.33 2.9M
2023-10-25 6.48 6.48 6.30 6.34 1.5M
2023-10-24 6.46 6.50 6.31 6.44 1.6M
2023-10-23 6.42 6.48 6.31 6.47 1.5M
2023-10-20 6.50 6.55 6.41 6.44 2.4M
2023-10-19 6.59 6.66 6.53 6.59 1.9M
2023-10-18 6.85 6.85 6.61 6.66 1.7M
2023-10-17 6.81 6.87 6.68 6.85 1.8M
2023-10-16 6.72 6.91 6.72 6.85 2.4M
2023-10-13 6.74 6.80 6.63 6.66 2.1M
2023-10-12 6.90 6.98 6.75 6.77 1.5M
2023-10-11 6.80 6.95 6.80 6.83 1.3M
2023-10-10 6.64 6.90 6.64 6.85 1.9M
2023-10-09 6.60 6.64 6.54 6.63 1.8M
2023-10-06 6.75 6.75 6.54 6.67 2.3M
2023-10-05 6.86 6.87 6.73 6.75 1.1M
2023-10-04 6.78 6.90 6.68 6.83 1.8M
2023-10-03 7.14 7.16 6.86 6.86 2.4M
2023-10-02 7.29 7.37 7.19 7.19 2.3M
2023-09-29 7.02 7.31 7.01 7.23 6.3M
2023-09-28 6.69 7.11 6.61 7.11 3.8M
2023-09-27 6.59 6.68 6.57 6.68 1.3M
2023-09-26 6.67 6.69 6.56 6.61 2.2M
2023-09-25 6.88 6.89 6.66 6.73 2.7M
2023-09-22 6.84 6.98 6.84 6.94 1.4M
2023-09-21 7.00 7.03 6.79 6.84 3.5M
2023-09-20 7.01 7.14 6.99 7.09 1.3M
2023-09-19 7.02 7.13 7.00 7.03 1.5M
2023-09-18 7.13 7.17 7.02 7.04 1.3M
2023-09-15 7.15 7.19 7.10 7.13 2.1M
2023-09-14 7.18 7.18 6.96 7.10 2.5M
2023-09-13 7.16 7.29 7.14 7.17 1.7M
2023-09-12 7.24 7.26 7.06 7.20 1.5M
2023-09-11 7.19 7.28 7.18 7.22 1.6M
2023-09-08 7.09 7.17 7.00 7.14 1.8M
2023-09-07 7.15 7.17 7.00 7.05 2.2M
2023-09-06 7.15 7.26 7.15 7.22 1.5M
2023-09-05 7.18 7.26 7.13 7.19 1.1M
2023-09-04 7.43 7.48 7.18 7.22 1.6M
2023-09-01 7.12 7.44 7.09 7.37 4.6M
2023-08-31 7.04 7.15 7.02 7.10 2.6M
2023-08-30 7.01 7.06 6.95 7.02 1.7M
2023-08-29 6.87 7.03 6.85 7.01 2.0M
2023-08-28 6.87 6.89 6.81 6.84 1.1M
2023-08-25 6.80 6.87 6.74 6.78 1.7M
2023-08-24 7.07 7.11 6.81 6.81 2.4M
2023-08-23 7.09 7.14 6.99 7.04 1.1M
2023-08-22 6.98 7.06 6.94 7.05 1.5M
2023-08-21 6.97 7.01 6.87 6.93 1.4M
2023-08-18 7.03 7.06 6.87 6.96 2.4M
2023-08-17 7.15 7.27 7.09 7.11 2.3M
2023-08-16 6.92 7.21 6.92 7.18 3.2M
2023-08-15 6.96 7.07 6.91 7.00 2.9M
2023-08-14 6.83 6.93 6.80 6.92 2.3M
2023-08-11 6.80 6.90 6.72 6.90 2.1M
2023-08-10 6.69 6.99 6.66 6.92 3.5M
2023-08-09 6.75 6.80 6.66 6.66 2.2M
2023-08-08 6.70 6.70 6.59 6.66 2.4M
2023-08-07 6.77 6.84 6.71 6.79 1.7M
2023-08-04 6.84 6.87 6.78 6.82 1.9M
2023-08-03 6.90 6.91 6.78 6.85 2.1M
2023-08-02 6.97 7.01 6.89 6.92 2.4M
2023-08-01 7.24 7.24 7.03 7.06 2.2M
2023-07-31 7.16 7.25 7.16 7.23 2.1M
2023-07-28 7.16 7.22 7.13 7.16 2.2M
2023-07-27 7.16 7.26 6.94 7.20 2.8M
2023-07-26 7.19 7.27 7.09 7.11 2.3M
2023-07-25 7.25 7.38 7.17 7.19 2.7M
2023-07-24 7.16 7.25 7.13 7.20 1.7M
2023-07-21 7.30 7.30 7.13 7.17 3.0M
2023-07-20 7.28 7.42 7.27 7.32 2.1M
2023-07-19 7.28 7.30 7.17 7.27 1.4M
2023-07-18 7.20 7.26 7.12 7.26 1.5M
2023-07-17 7.12 7.23 7.07 7.20 1.4M
2023-07-14 7.36 7.37 7.21 7.21 2.2M
2023-07-13 7.47 7.52 7.41 7.41 2.8M
2023-07-12 7.28 7.49 7.26 7.48 3.8M
2023-07-11 7.24 7.27 7.14 7.22 1.7M
2023-07-10 7.13 7.23 7.06 7.19 1.4M
2023-07-07 6.95 7.24 6.95 7.21 4.6M
2023-07-06 6.99 7.07 6.87 6.89 2.7M
2023-07-05 7.11 7.12 7.04 7.08 1.8M
2023-07-04 7.20 7.23 7.14 7.20 1.1M
2023-07-03 7.23 7.25 7.16 7.21 1.6M
2023-06-30 7.23 7.24 7.13 7.17 1.7M
2023-06-29 7.21 7.23 6.98 7.17 3.3M
2023-06-28 7.25 7.34 7.23 7.25 2.5M
2023-06-27 7.21 7.30 7.13 7.24 2.5M
2023-06-26 7.03 7.23 6.96 7.13 3.3M
2023-06-23 6.77 7.02 6.61 7.00 5.0M
2023-06-22 6.73 6.86 6.66 6.85 2.4M
2023-06-21 6.87 6.91 6.73 6.84 3.0M
2023-06-20 6.96 6.98 6.72 6.84 3.8M
2023-06-19 7.18 7.18 7.01 7.07 2.4M
2023-06-16 7.41 7.41 7.18 7.24 3.8M
2023-06-15 7.41 7.43 7.21 7.35 3.1M
2023-06-14 7.40 7.54 7.36 7.47 3.8M
2023-06-13 7.28 7.36 7.23 7.33 3.4M
2023-06-12 7.23 7.28 7.06 7.18 3.0M
2023-06-09 7.07 7.22 7.02 7.15 2.2M
2023-06-08 6.96 7.26 6.96 7.09 2.9M
2023-06-07 6.84 7.04 6.77 6.97 2.8M
2023-06-06 6.86 6.89 6.73 6.83 1.5M
2023-06-05 6.85 6.90 6.74 6.84 1.7M
2023-06-02 6.58 6.87 6.56 6.82 3.6M
2023-06-01 6.50 6.52 6.40 6.48 1.8M
2023-05-31 6.49 6.59 6.38 6.43 3.8M
2023-05-30 6.76 6.76 6.54 6.57 2.0M
2023-05-29 6.78 6.78 6.69 6.72 0.6M
2023-05-26 6.65 6.75 6.60 6.72 1.4M
2023-05-25 6.66 6.74 6.55 6.57 2.4M
2023-05-24 6.70 6.72 6.59 6.63 2.1M
2023-05-23 6.84 6.85 6.73 6.73 1.6M
2023-05-22 6.85 6.99 6.82 6.87 1.8M
2023-05-19 7.04 7.09 6.86 6.86 3.1M
2023-05-18 6.88 7.04 6.86 7.04 4.5M
2023-05-17 6.39 6.96 6.38 6.84 9.0M
2023-05-16 6.31 6.46 6.30 6.41 1.9M
2023-05-15 6.42 6.43 6.28 6.35 1.8M
2023-05-12 6.29 6.43 6.18 6.38 3.6M
2023-05-11 6.46 6.59 6.20 6.35 6.6M
2023-05-10 6.77 6.82 6.62 6.66 3.4M
2023-05-09 6.64 6.75 6.61 6.73 1.6M
2023-05-08 6.64 6.75 6.60 6.64 2.0M
2023-05-05 6.41 6.63 6.32 6.61 4.7M
2023-05-04 6.46 6.48 6.28 6.37 2.9M
2023-05-03 6.48 6.49 6.34 6.45 1.7M
2023-05-02 6.43 6.53 6.40 6.44 2.2M
2023-04-28 6.49 6.52 6.26 6.50 3.8M
2023-04-27 6.50 6.57 6.41 6.48 3.7M
2023-04-26 6.17 6.60 6.09 6.50 11.7M
2023-04-25 6.30 6.32 6.00 6.17 12.7M
2023-04-24 7.24 7.28 6.24 6.35 17.4M
2023-04-21 7.33 7.35 7.23 7.30 2.0M
2023-04-20 7.44 7.47 7.34 7.43 2.7M
2023-04-19 7.71 7.74 7.32 7.45 4.5M
2023-04-18 7.40 7.77 7.37 7.70 6.5M
2023-04-17 7.23 7.36 7.22 7.33 3.9M
2023-04-14 7.20 7.22 7.06 7.17 2.5M
2023-04-13 6.87 7.22 6.87 7.15 5.1M
2023-04-12 6.80 6.98 6.79 6.85 3.7M
2023-04-11 6.55 6.84 6.55 6.77 3.8M
2023-04-06 6.31 6.42 6.28 6.42 1.9M
2023-04-05 6.51 6.57 6.26 6.30 5.1M
2023-04-04 6.59 6.71 6.51 6.51 2.4M
2023-04-03 6.62 6.66 6.51 6.56 1.9M
2023-03-31 6.56 6.64 6.52 6.62 2.1M
2023-03-30 6.41 6.59 6.40 6.56 2.5M
2023-03-29 6.34 6.40 6.24 6.36 1.9M
2023-03-28 6.38 6.41 6.23 6.31 1.6M
2023-03-27 6.37 6.40 6.15 6.28 1.7M
2023-03-24 6.42 6.43 6.12 6.23 2.9M
2023-03-23 6.50 6.56 6.30 6.45 2.1M
2023-03-22 6.56 6.58 6.43 6.53 2.0M
2023-03-21 6.48 6.71 6.45 6.58 4.4M
2023-03-20 6.19 6.35 5.95 6.29 3.6M
2023-03-17 6.47 6.60 6.15 6.26 6.5M
2023-03-16 6.42 6.46 6.19 6.39 4.3M
2023-03-15 6.80 6.81 6.26 6.26 6.0M
2023-03-14 6.70 6.87 6.60 6.84 2.6M
2023-03-13 6.98 7.06 6.56 6.70 5.5M
2023-03-10 7.03 7.03 6.80 6.98 3.7M
2023-03-09 7.28 7.29 7.14 7.18 2.9M
2023-03-08 7.16 7.30 7.16 7.30 1.7M
2023-03-07 7.29 7.34 7.18 7.21 2.7M
2023-03-06 7.40 7.40 7.24 7.31 2.0M
2023-03-03 7.30 7.38 7.26 7.36 2.6M
2023-03-02 7.12 7.24 7.10 7.24 1.7M
2023-03-01 7.17 7.34 7.15 7.22 3.6M
2023-02-28 7.05 7.13 6.98 7.10 2.3M
2023-02-27 7.00 7.15 7.00 7.09 3.2M
2023-02-24 7.15 7.15 6.84 6.91 3.4M
2023-02-23 6.99 7.18 6.98 7.11 3.7M
2023-02-22 6.92 6.97 6.75 6.96 2.3M
2023-02-21 7.04 7.06 6.88 6.96 2.5M
2023-02-20 7.00 7.09 6.98 7.06 2.9M
2023-02-17 6.80 7.00 6.80 6.98 4.2M
2023-02-16 6.70 6.90 6.70 6.83 4.3M
2023-02-15 6.41 6.64 6.39 6.61 5.6M
2023-02-14 6.86 6.90 6.23 6.31 16.4M
2023-02-13 6.99 7.05 6.92 7.05 2.5M
2023-02-10 7.05 7.13 6.82 6.98 4.7M
2023-02-09 7.24 7.29 7.13 7.16 2.7M
2023-02-08 7.23 7.30 7.15 7.17 2.8M
2023-02-07 7.21 7.22 7.10 7.18 1.7M
2023-02-06 7.23 7.24 7.07 7.18 3.5M
2023-02-03 7.37 7.47 7.27 7.44 3.4M
2023-02-02 7.42 7.59 7.33 7.44 4.5M
2023-02-01 7.26 7.44 7.23 7.33 3.8M
2023-01-31 7.18 7.22 7.05 7.18 3.3M
2023-01-30 7.51 7.55 7.15 7.23 5.1M
2023-01-27 7.50 7.60 7.49 7.56 3.1M
2023-01-26 7.19 7.53 7.18 7.47 5.7M
2023-01-25 7.05 7.18 7.04 7.14 2.0M
2023-01-24 7.21 7.26 7.01 7.06 2.5M
2023-01-23 7.13 7.23 7.12 7.19 2.1M
2023-01-20 7.00 7.09 6.98 7.07 2.2M
2023-01-19 7.12 7.14 6.83 6.89 4.2M
2023-01-18 7.20 7.31 7.04 7.25 3.1M
2023-01-17 7.08 7.24 7.07 7.16 2.7M
2023-01-16 7.11 7.13 6.95 7.08 2.5M
2023-01-13 7.08 7.16 6.97 7.09 3.4M
2023-01-12 6.93 7.12 6.88 7.04 4.7M
2023-01-11 6.75 6.92 6.73 6.89 4.5M
2023-01-10 6.64 6.70 6.54 6.68 2.8M
2023-01-09 6.55 6.74 6.53 6.69 4.9M
2023-01-06 6.50 6.52 6.33 6.49 3.1M
2023-01-05 5.99 6.50 5.99 6.44 8.2M
2023-01-04 5.93 6.01 5.89 6.00 2.9M
2023-01-03 5.80 5.92 5.78 5.89 2.0M
2023-01-02 5.75 5.85 5.73 5.82 1.6M