コメルツ銀行 AG (TRIA)

TRIA
🏛️ フランス →
147.60
最終更新: 2025-09-26
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
2021-12-31 172.20 172.80 171.00 171.00 0.0M
2021-12-30 170.50 173.00 170.40 172.90 0.0M
2021-12-29 169.00 171.70 167.60 170.90 0.0M
2021-12-28 167.30 169.70 167.20 167.80 0.0M
2021-12-27 166.30 167.70 165.50 167.00 0.0M
2021-12-24 169.10 169.20 166.40 166.40 0.0M
2021-12-23 166.70 170.00 166.70 169.40 0.0M
2021-12-22 164.40 166.70 163.00 166.70 0.0M
2021-12-21 161.20 164.00 160.80 163.80 0.0M
2021-12-20 158.70 160.90 157.40 160.30 0.0M
2021-12-17 162.40 163.50 160.80 163.10 0.0M
2021-12-16 163.30 164.90 161.40 162.40 0.0M
2021-12-15 156.30 162.10 155.80 161.30 0.0M
2021-12-14 157.80 158.70 154.80 154.80 0.0M
2021-12-13 160.20 161.20 157.10 157.10 0.0M
2021-12-10 160.80 162.50 158.80 159.50 0.0M
2021-12-09 164.30 164.30 161.00 161.20 0.0M
2021-12-08 160.80 165.10 160.80 163.50 0.0M
2021-12-07 159.10 162.20 159.10 160.60 0.0M
2021-12-06 154.60 158.20 153.90 157.60 0.0M
2021-12-03 157.40 157.60 153.10 153.60 0.0M
2021-12-02 156.50 157.40 155.90 156.60 0.0M
2021-12-01 156.00 158.40 154.90 157.90 0.0M
2021-11-30 156.00 157.70 153.20 155.50 0.0M
2021-11-29 155.00 158.70 155.00 157.40 0.0M
2021-11-26 153.50 157.00 152.90 154.90 0.0M
2021-11-25 155.90 157.70 154.90 157.60 0.0M
2021-11-24 157.70 159.00 154.30 155.60 0.1M
2021-11-23 158.00 158.70 145.60 155.50 0.1M
2021-11-22 172.50 176.70 171.80 173.70 0.0M
2021-11-19 173.70 174.90 170.80 172.00 0.0M
2021-11-18 175.40 177.00 172.90 173.00 0.0M
2021-11-17 171.00 176.90 170.00 175.10 0.0M
2021-11-16 171.00 172.20 168.80 170.90 0.0M
2021-11-15 167.10 171.00 165.90 170.00 0.0M
2021-11-12 167.30 174.10 166.00 167.00 0.0M
2021-11-11 172.40 173.10 166.00 166.50 0.0M
2021-11-10 170.00 173.30 169.80 172.70 0.0M
2021-11-09 167.10 171.40 166.50 170.00 0.0M
2021-11-08 166.50 168.20 163.80 167.30 0.0M
2021-11-05 166.40 167.90 166.10 166.30 0.0M
2021-11-04 164.60 167.20 164.20 166.20 0.0M
2021-11-03 162.60 164.40 162.60 163.60 0.0M
2021-11-02 162.80 163.60 162.10 163.00 0.0M
2021-11-01 163.00 164.20 162.50 162.60 0.0M
2021-10-29 159.50 162.20 159.50 161.90 0.0M
2021-10-28 162.10 162.10 158.70 160.40 0.0M
2021-10-27 161.00 163.30 160.80 162.10 0.0M
2021-10-26 163.20 165.00 160.80 160.80 0.0M
2021-10-25 162.00 163.00 160.50 162.60 0.0M
2021-10-22 158.00 162.50 157.10 161.40 0.0M
2021-10-21 156.70 157.80 155.70 157.40 0.0M
2021-10-20 157.10 158.40 155.30 157.30 0.0M
2021-10-19 157.70 159.20 156.60 157.70 0.0M
2021-10-18 160.40 160.50 155.90 157.40 0.0M
2021-10-15 158.60 161.50 158.20 160.20 0.0M
2021-10-14 160.30 160.50 158.10 158.60 0.0M
2021-10-13 157.80 161.40 156.50 159.00 0.0M
2021-10-12 156.00 159.10 155.10 157.50 0.0M
2021-10-11 158.90 159.20 156.10 157.40 0.0M
2021-10-08 158.50 161.20 157.90 158.70 0.0M
2021-10-07 154.40 157.30 152.80 157.30 0.0M
2021-10-06 156.40 156.50 151.80 153.30 0.0M
2021-10-05 157.10 159.30 155.60 157.90 0.0M
2021-10-04 163.10 163.10 156.80 157.00 0.0M
2021-10-01 160.80 165.00 158.60 163.80 0.0M
2021-09-30 166.10 167.20 161.00 162.60 0.0M
2021-09-29 166.80 167.60 164.50 165.30 0.0M
2021-09-28 169.60 170.20 164.40 165.70 0.0M
2021-09-27 178.20 178.40 168.10 173.30 0.0M
2021-09-24 182.20 182.20 177.10 177.10 0.0M
2021-09-23 174.00 183.40 172.00 182.10 0.1M
2021-09-22 163.60 165.90 161.10 165.80 0.0M
2021-09-21 161.60 164.70 161.60 162.40 0.0M
2021-09-20 164.40 164.50 159.10 160.50 0.0M
2021-09-17 166.10 169.00 166.10 166.60 0.0M
2021-09-16 166.80 167.60 164.10 165.90 0.0M
2021-09-15 168.40 169.80 166.50 166.50 0.0M
2021-09-14 171.40 171.60 168.70 168.70 0.0M
2021-09-13 170.30 172.10 169.80 171.10 0.0M
2021-09-10 168.50 171.40 168.00 170.70 0.0M
2021-09-09 170.80 170.80 156.40 168.80 0.0M
2021-09-08 176.30 176.30 172.00 172.00 0.0M
2021-09-07 176.20 178.30 176.10 177.10 0.0M
2021-09-06 176.40 177.80 175.30 176.50 0.0M
2021-09-03 178.00 178.00 174.60 175.60 0.0M
2021-09-02 176.80 179.40 175.00 178.20 0.0M
2021-09-01 177.50 177.80 175.40 176.50 0.0M
2021-08-31 179.70 180.20 175.70 176.20 0.0M
2021-08-30 177.60 180.40 177.30 179.70 0.0M
2021-08-27 178.20 178.60 176.70 177.30 0.0M
2021-08-26 176.20 178.50 174.60 178.50 0.0M
2021-08-25 175.40 178.80 175.40 176.90 0.0M
2021-08-24 177.80 178.50 175.40 175.40 0.0M
2021-08-23 175.60 177.50 174.90 177.40 0.0M
2021-08-20 175.80 175.80 173.50 174.50 0.0M
2021-08-19 178.20 178.20 175.10 176.20 0.0M
2021-08-18 179.00 180.90 177.70 180.50 0.0M
2021-08-17 181.70 181.70 178.30 178.90 0.0M
2021-08-16 182.60 184.20 181.70 182.40 0.0M
2021-08-13 186.00 186.50 181.70 184.10 0.0M
2021-08-12 186.60 186.60 184.30 185.70 0.0M
2021-08-11 186.00 187.00 184.20 187.00 0.0M
2021-08-10 184.50 186.50 184.50 185.50 0.0M
2021-08-09 185.00 185.30 183.20 184.70 0.0M
2021-08-06 184.00 186.80 183.30 185.40 0.0M
2021-08-05 184.00 186.80 182.70 183.90 0.0M
2021-08-04 184.70 186.40 183.80 184.40 0.0M
2021-08-03 184.20 184.60 181.60 184.00 0.0M
2021-08-02 183.40 184.80 183.20 183.90 0.0M
2021-07-30 178.60 183.20 176.90 182.30 0.0M
2021-07-29 179.60 181.70 179.40 179.80 0.0M
2021-07-28 180.20 181.80 177.10 178.50 0.0M
2021-07-27 180.90 180.90 179.40 179.60 0.0M
2021-07-26 178.20 181.70 176.00 181.30 0.0M
2021-07-23 179.50 180.30 176.90 179.70 0.0M
2021-07-22 180.20 181.20 178.40 179.10 0.0M
2021-07-21 175.90 181.40 175.80 179.80 0.0M
2021-07-20 177.10 178.10 174.20 175.00 0.0M
2021-07-19 181.30 181.30 175.00 176.80 0.0M
2021-07-16 182.60 184.60 182.00 183.70 0.0M
2021-07-15 187.50 187.50 181.90 182.70 0.0M
2021-07-14 185.10 187.40 184.40 187.40 0.0M
2021-07-13 183.90 185.50 182.10 185.50 0.0M
2021-07-12 184.40 184.80 180.70 183.50 0.0M
2021-07-09 184.90 185.40 182.70 184.30 0.0M
2021-07-08 188.80 189.00 180.70 183.90 0.0M
2021-07-07 190.30 191.10 187.10 190.60 0.0M
2021-07-06 190.90 193.00 188.90 189.70 0.0M
2021-07-05 191.40 192.40 189.10 191.00 0.0M
2021-07-02 187.80 193.00 187.80 191.80 0.1M
2021-07-01 185.00 193.90 182.40 183.90 0.1M
2021-06-30 178.20 178.60 173.60 174.20 0.0M
2021-06-29 172.20 178.70 172.00 178.60 0.0M
2021-06-28 171.40 173.30 171.20 172.30 0.0M
2021-06-25 172.80 172.80 170.10 171.10 0.0M
2021-06-24 172.70 174.60 172.00 172.40 0.0M
2021-06-23 174.30 175.40 172.00 173.00 0.0M
2021-06-22 174.80 175.20 173.10 173.90 0.0M
2021-06-21 171.00 174.50 169.20 174.00 0.0M
2021-06-18 174.40 177.60 172.00 172.30 0.0M
2021-06-17 174.80 175.10 171.80 174.80 0.0M
2021-06-16 176.60 176.60 173.50 175.20 0.0M
2021-06-15 177.80 177.80 175.30 175.50 0.0M
2021-06-14 176.00 177.70 175.90 177.00 0.0M
2021-06-11 172.20 175.30 171.30 174.90 0.0M
2021-06-10 175.30 175.40 171.60 172.20 0.0M
2021-06-09 174.20 175.00 172.70 174.60 0.0M
2021-06-08 177.90 178.10 174.20 174.60 0.0M
2021-06-07 177.60 178.20 177.00 177.70 0.0M
2021-06-04 178.10 179.00 176.00 177.80 0.0M
2021-06-03 176.00 178.20 173.90 178.00 0.0M
2021-06-02 176.60 178.20 175.50 176.10 0.0M
2021-06-01 173.70 177.00 173.70 176.20 0.0M
2021-05-31 171.40 175.00 170.60 173.00 0.0M
2021-05-28 170.10 173.50 169.60 171.70 0.0M
2021-05-27 164.50 170.70 164.50 170.00 0.0M
2021-05-26 166.20 166.30 164.10 164.80 0.0M
2021-05-25 168.00 170.50 165.90 165.90 0.0M
2021-05-24 166.00 168.40 165.70 167.20 0.0M
2021-05-21 164.70 165.40 163.80 165.40 0.0M
2021-05-20 165.60 166.80 163.90 164.50 0.0M
2021-05-19 167.50 167.50 161.00 164.50 0.0M
2021-05-18 165.00 168.40 165.00 168.40 0.0M
2021-05-17 162.90 164.40 162.50 164.10 0.0M
2021-05-14 162.30 162.80 158.40 162.30 0.0M
2021-05-13 160.00 161.60 159.10 160.70 0.0M
2021-05-12 164.40 164.40 159.30 160.40 0.0M
2021-05-11 165.20 165.20 160.40 162.70 0.0M
2021-05-10 171.50 176.10 165.80 166.30 0.0M
2021-05-07 169.20 172.80 168.60 170.70 0.0M
2021-05-06 168.50 170.20 167.20 168.00 0.0M
2021-05-05 168.00 172.60 166.70 168.10 0.0M
2021-05-04 161.60 168.10 159.20 167.50 0.1M
2021-05-03 149.40 152.40 147.40 150.20 0.0M
2021-04-30 151.30 151.90 148.40 148.60 0.0M
2021-04-29 156.60 156.90 151.40 151.80 0.0M
2021-04-28 160.60 161.10 156.20 156.20 0.0M
2021-04-27 160.20 161.90 159.60 160.60 0.0M
2021-04-26 158.20 161.00 157.60 160.40 0.0M
2021-04-23 156.40 158.90 155.00 158.20 0.0M
2021-04-22 156.40 159.70 156.10 156.80 0.0M
2021-04-21 157.30 157.30 154.10 156.00 0.0M
2021-04-20 160.00 160.30 155.80 156.50 0.0M
2021-04-19 163.80 164.50 160.10 160.10 0.0M
2021-04-16 160.40 163.60 160.20 163.40 0.0M
2021-04-15 159.60 161.80 159.00 159.60 0.0M
2021-04-14 161.10 161.70 158.80 159.20 0.0M
2021-04-13 161.10 163.60 160.80 161.00 0.0M
2021-04-12 162.50 163.70 160.50 160.50 0.0M
2021-04-09 163.80 164.00 161.50 162.10 0.0M
2021-04-08 163.40 165.80 162.50 163.60 0.0M
2021-04-07 164.20 164.70 162.20 162.60 0.0M
2021-04-06 163.80 166.80 163.30 163.30 0.0M
2021-04-01 159.80 161.40 159.70 161.30 0.0M
2021-03-31 157.70 162.60 157.70 159.40 0.0M
2021-03-30 158.80 159.20 157.40 157.90 0.0M
2021-03-29 156.90 159.30 156.00 157.80 0.0M
2021-03-26 156.00 158.70 155.60 156.20 0.0M
2021-03-25 152.00 155.50 152.00 155.50 0.0M
2021-03-24 156.10 156.10 149.70 151.40 0.0M
2021-03-23 159.00 160.20 150.30 156.50 0.0M
2021-03-22 160.00 161.90 158.40 161.60 0.0M
2021-03-19 163.20 163.20 158.40 160.00 0.0M
2021-03-18 165.00 167.70 164.00 164.30 0.0M
2021-03-17 163.20 165.10 161.60 164.20 0.0M
2021-03-16 163.20 172.00 162.40 163.30 0.0M
2021-03-15 160.00 162.60 159.00 160.00 0.0M
2021-03-12 158.10 159.70 156.60 159.40 0.0M
2021-03-11 154.80 158.00 154.80 157.80 0.0M
2021-03-10 152.80 154.50 151.20 154.50 0.0M
2021-03-09 153.80 154.40 151.60 153.10 0.0M
2021-03-08 151.60 154.40 150.70 154.20 0.0M
2021-03-05 153.40 154.70 151.10 151.10 0.0M
2021-03-04 158.30 158.60 153.80 154.10 0.0M
2021-03-03 157.60 161.00 157.20 159.20 0.0M
2021-03-02 157.60 158.20 155.50 156.50 0.0M
2021-03-01 157.00 159.40 156.60 158.10 0.0M
2021-02-26 152.20 157.50 150.50 155.50 0.0M
2021-02-25 153.00 157.00 153.00 154.00 0.0M
2021-02-24 151.20 154.90 151.00 151.50 0.0M
2021-02-23 154.00 156.30 148.70 151.00 0.0M
2021-02-22 155.90 156.00 152.30 154.40 0.0M
2021-02-19 154.90 157.80 152.40 157.10 0.0M
2021-02-18 156.00 164.60 154.20 154.60 0.0M
2021-02-17 153.20 155.50 152.20 155.40 0.0M
2021-02-16 152.30 155.80 152.30 153.60 0.0M
2021-02-15 150.40 152.30 149.30 152.00 0.0M
2021-02-12 151.70 151.70 145.50 149.80 0.0M
2021-02-11 153.00 154.60 151.90 152.40 0.0M
2021-02-10 153.50 154.40 151.00 152.50 0.0M
2021-02-09 151.30 153.10 150.40 153.00 0.0M
2021-02-08 153.00 153.80 151.30 151.30 0.0M
2021-02-05 153.20 153.20 149.80 152.60 0.0M
2021-02-04 151.20 153.80 151.00 152.60 0.0M
2021-02-03 149.30 151.60 147.50 151.00 0.0M
2021-02-02 147.80 149.70 147.40 147.80 0.0M
2021-02-01 145.90 148.40 144.70 147.10 0.0M
2021-01-29 145.20 146.30 143.30 145.00 0.0M
2021-01-28 142.10 146.80 137.90 146.20 0.0M
2021-01-27 146.30 146.50 140.60 142.90 0.0M
2021-01-26 143.20 148.50 141.50 145.90 0.0M
2021-01-25 148.40 152.40 143.10 143.60 0.0M
2021-01-22 149.40 149.80 147.10 147.80 0.0M
2021-01-21 150.90 153.00 150.60 151.00 0.0M
2021-01-20 149.60 151.50 147.60 149.70 0.0M
2021-01-19 152.00 152.80 149.10 149.20 0.0M
2021-01-18 149.90 152.80 149.40 151.30 0.0M
2021-01-15 151.00 151.90 147.90 149.70 0.0M
2021-01-14 147.20 152.30 146.10 151.70 0.0M
2021-01-13 149.90 151.40 146.00 146.30 0.0M
2021-01-12 149.90 150.60 147.20 149.50 0.0M
2021-01-11 148.90 151.40 145.60 151.40 0.0M
2021-01-08 157.70 161.40 146.40 148.50 0.1M
2021-01-07 152.70 155.90 151.90 155.20 0.0M
2021-01-06 149.10 152.90 146.70 152.30 0.0M
2021-01-05 150.00 151.40 147.60 148.30 0.0M
2021-01-04 146.10 150.60 146.10 149.90 0.0M