CTS Eventim AG (EVDG)

EVDG
🏛️ ドイツ →
83.40
最終更新: 2025-09-30
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
2022-12-30 59.80 60.10 59.35 59.60 0.0M
2022-12-29 59.50 60.05 58.60 60.05 0.1M
2022-12-28 60.60 60.60 59.10 59.50 0.0M
2022-12-27 60.00 60.60 59.70 60.20 0.0M
2022-12-23 59.60 60.05 59.30 59.85 0.0M
2022-12-22 60.75 60.85 59.30 59.55 0.1M
2022-12-21 60.30 60.70 60.05 60.45 0.1M
2022-12-20 59.35 60.45 59.05 60.00 0.1M
2022-12-19 60.90 61.45 59.95 60.05 0.1M
2022-12-16 61.60 61.60 60.15 60.75 0.2M
2022-12-15 62.00 63.15 61.70 61.70 0.1M
2022-12-14 62.60 62.95 62.30 62.70 0.2M
2022-12-13 62.75 64.40 62.15 62.75 0.1M
2022-12-12 61.80 62.95 61.40 62.65 0.1M
2022-12-09 61.80 62.40 61.05 62.40 0.1M
2022-12-08 60.25 62.10 60.15 61.60 0.1M
2022-12-07 60.00 60.95 59.50 59.90 0.1M
2022-12-06 61.70 62.00 60.30 60.30 0.1M
2022-12-05 61.50 62.45 61.20 61.65 0.1M
2022-12-02 61.05 62.05 60.70 61.50 0.1M
2022-12-01 59.95 61.40 59.70 61.15 0.1M
2022-11-30 58.95 59.70 58.60 59.40 0.1M
2022-11-29 59.05 59.30 58.60 58.60 0.1M
2022-11-28 58.95 59.40 58.65 58.85 0.1M
2022-11-25 58.65 59.70 58.55 59.40 0.1M
2022-11-24 58.65 59.50 58.40 58.60 0.1M
2022-11-23 58.10 59.75 58.00 58.70 0.1M
2022-11-22 54.75 57.30 54.75 56.90 0.1M
2022-11-21 54.75 55.15 53.35 54.85 0.1M
2022-11-18 56.20 56.25 54.20 54.70 0.1M
2022-11-17 56.00 56.75 53.90 56.00 0.1M
2022-11-16 58.55 58.80 55.85 56.15 0.1M
2022-11-15 58.80 59.30 58.45 58.70 0.1M
2022-11-14 58.30 59.60 57.60 58.80 0.2M
2022-11-11 55.00 58.00 54.65 57.80 0.2M
2022-11-10 52.05 54.65 51.80 54.65 0.1M
2022-11-09 51.80 52.95 51.70 52.65 0.1M
2022-11-08 51.50 52.10 50.60 51.70 0.1M
2022-11-07 47.66 52.15 47.66 51.50 0.3M
2022-11-04 47.90 48.72 47.54 47.98 0.1M
2022-11-03 47.58 47.62 46.92 47.36 0.1M
2022-11-02 49.18 49.18 47.92 48.10 0.1M
2022-11-01 48.74 49.36 48.40 48.94 0.1M
2022-10-31 48.40 48.62 48.04 48.34 0.1M
2022-10-28 47.50 48.32 47.30 48.16 0.1M
2022-10-27 47.74 48.54 47.64 48.28 0.1M
2022-10-26 47.44 48.22 47.40 48.08 0.1M
2022-10-25 46.66 47.52 46.20 47.30 0.1M
2022-10-24 46.18 46.78 45.66 46.34 0.1M
2022-10-21 46.58 46.64 45.60 45.84 0.1M
2022-10-20 46.56 47.38 46.24 47.10 0.1M
2022-10-19 47.34 47.66 46.82 47.10 0.1M
2022-10-18 47.44 48.10 47.30 47.38 0.1M
2022-10-17 45.94 47.40 45.88 47.18 0.1M
2022-10-14 46.36 46.76 45.36 45.92 0.2M
2022-10-13 43.70 45.50 43.30 45.22 0.1M
2022-10-12 45.42 45.50 43.46 43.88 0.2M
2022-10-11 46.14 46.68 45.12 45.42 0.1M
2022-10-10 45.34 47.38 45.30 46.56 0.1M
2022-10-07 46.66 47.24 45.84 45.98 0.1M
2022-10-06 46.50 47.44 46.50 47.00 0.1M
2022-10-05 45.30 46.14 45.28 46.04 0.2M
2022-10-04 43.34 46.00 42.96 45.88 0.1M
2022-10-03 42.18 42.84 41.88 42.76 0.1M
2022-09-30 41.12 42.94 41.06 42.52 0.1M
2022-09-29 41.68 41.68 40.32 40.84 0.1M
2022-09-28 41.90 42.36 40.92 41.94 0.1M
2022-09-27 42.80 44.16 42.40 42.40 0.1M
2022-09-26 43.58 44.00 42.26 42.26 0.1M
2022-09-23 48.14 48.14 43.90 43.90 0.1M
2022-09-22 48.38 48.74 47.64 47.64 0.1M
2022-09-21 49.60 50.00 49.24 49.40 0.1M
2022-09-20 51.00 51.20 49.70 50.30 0.2M
2022-09-19 49.88 51.00 49.50 50.60 0.1M
2022-09-16 50.75 50.80 49.92 50.35 0.2M
2022-09-15 51.75 52.00 51.05 51.25 0.1M
2022-09-14 51.75 52.65 51.40 51.65 0.1M
2022-09-13 54.25 54.50 52.05 52.05 0.1M
2022-09-12 52.40 54.10 52.40 53.85 0.1M
2022-09-09 51.60 52.70 51.55 52.55 0.0M
2022-09-08 52.75 52.85 50.75 51.55 0.1M
2022-09-07 51.95 52.30 51.60 51.95 0.1M
2022-09-06 53.05 53.75 52.35 52.50 0.0M
2022-09-05 51.95 53.40 51.95 53.05 0.0M
2022-09-02 51.75 53.50 49.68 53.20 0.2M
2022-09-01 53.20 53.20 51.05 51.05 0.1M
2022-08-31 53.65 54.20 53.00 53.65 0.1M
2022-08-30 54.00 54.55 53.20 53.35 0.1M
2022-08-29 53.65 54.80 53.65 54.00 0.1M
2022-08-26 56.40 56.45 54.25 54.25 0.1M
2022-08-25 55.75 58.00 55.70 56.00 0.1M
2022-08-24 54.20 56.05 52.75 55.50 0.2M
2022-08-23 52.55 54.40 52.20 54.10 0.1M
2022-08-22 56.25 56.25 53.00 53.00 0.1M
2022-08-19 57.85 58.10 56.15 56.25 0.1M
2022-08-18 57.95 59.60 57.95 58.70 0.1M
2022-08-17 58.25 58.65 57.60 58.30 0.1M
2022-08-16 57.60 58.15 57.20 58.00 0.1M
2022-08-15 57.05 57.50 56.70 57.25 0.1M
2022-08-12 56.25 57.20 56.05 56.70 0.1M
2022-08-11 56.80 57.20 56.30 56.40 0.1M
2022-08-10 54.65 57.35 54.25 56.85 0.1M
2022-08-09 55.20 55.90 54.70 55.00 0.1M
2022-08-08 54.95 55.55 54.35 55.25 0.0M
2022-08-05 54.95 55.25 54.60 54.65 0.0M
2022-08-04 54.95 55.70 54.80 55.05 0.1M
2022-08-03 53.65 54.90 53.55 54.60 0.1M
2022-08-02 53.95 54.05 53.25 53.80 0.1M
2022-08-01 53.80 55.30 53.80 54.35 0.1M
2022-07-29 53.40 54.05 53.30 53.60 0.1M
2022-07-28 53.50 53.70 52.45 52.80 0.1M
2022-07-27 52.50 53.55 52.05 53.45 0.1M
2022-07-26 53.05 53.30 52.40 52.60 0.1M
2022-07-25 52.75 53.80 52.75 53.35 0.1M
2022-07-22 52.75 53.40 52.25 53.00 0.1M
2022-07-21 52.55 52.90 51.75 52.75 0.1M
2022-07-20 51.90 52.75 51.45 52.20 0.1M
2022-07-19 50.75 52.30 50.55 52.20 0.1M
2022-07-18 51.35 51.75 50.90 51.40 0.1M
2022-07-15 51.00 51.75 50.25 51.25 0.1M
2022-07-14 51.10 51.80 49.88 50.45 0.1M
2022-07-13 52.05 52.40 51.05 51.70 0.1M
2022-07-12 51.40 52.40 51.25 52.25 0.1M
2022-07-11 51.35 52.35 51.10 51.60 0.1M
2022-07-08 50.55 52.35 50.55 52.10 0.1M
2022-07-07 50.80 51.75 50.75 51.00 0.1M
2022-07-06 48.88 50.50 48.54 50.20 0.1M
2022-07-05 49.94 50.25 48.18 48.24 0.1M
2022-07-04 51.35 51.45 49.50 49.66 0.1M
2022-07-01 49.86 51.60 49.86 50.95 0.1M
2022-06-30 49.30 50.45 49.00 50.00 0.1M
2022-06-29 51.75 51.75 49.62 49.98 0.2M
2022-06-28 53.20 55.25 52.20 52.20 0.1M
2022-06-27 56.90 57.20 50.15 52.35 0.2M
2022-06-24 55.15 56.60 55.15 56.40 0.1M
2022-06-23 54.75 56.15 54.15 55.70 0.1M
2022-06-22 54.45 55.40 53.30 55.15 0.1M
2022-06-21 55.45 55.45 54.30 54.60 0.1M
2022-06-20 54.50 55.45 53.75 54.85 0.1M
2022-06-17 53.20 54.40 52.45 53.70 0.2M
2022-06-16 54.85 54.85 52.60 52.80 0.1M
2022-06-15 53.85 55.40 53.35 54.75 0.2M
2022-06-14 54.50 55.10 52.75 53.00 0.1M
2022-06-13 56.55 57.15 53.85 54.15 0.1M
2022-06-10 58.30 58.30 57.05 57.35 0.1M
2022-06-09 59.15 59.85 58.40 58.70 0.1M
2022-06-08 59.75 60.20 58.90 59.50 0.1M
2022-06-07 58.60 59.65 58.35 59.65 0.1M
2022-06-06 59.55 60.10 58.70 58.95 0.1M
2022-06-03 59.95 59.95 59.00 59.30 0.0M
2022-06-02 59.05 60.10 59.00 59.60 0.0M
2022-06-01 59.90 60.30 58.55 58.55 0.1M
2022-05-31 60.95 61.60 59.40 59.75 0.2M
2022-05-30 60.60 62.10 60.45 61.45 0.1M
2022-05-27 59.60 60.40 58.70 60.20 0.1M
2022-05-26 57.50 59.80 57.35 59.30 0.1M
2022-05-25 60.30 60.75 56.20 57.40 0.3M
2022-05-24 64.35 64.35 57.35 61.10 0.2M
2022-05-23 64.25 64.45 63.30 63.40 0.1M
2022-05-20 63.00 64.95 62.70 63.65 0.1M
2022-05-19 63.00 63.30 61.95 62.95 0.0M
2022-05-18 63.95 64.30 62.50 63.45 0.1M
2022-05-17 64.50 64.70 62.85 63.75 0.1M
2022-05-16 62.85 64.30 62.75 63.80 0.1M
2022-05-13 62.95 63.80 62.30 63.10 0.1M
2022-05-12 60.65 62.75 60.65 62.25 0.1M
2022-05-11 62.05 62.45 60.65 62.20 0.1M
2022-05-10 62.60 63.00 61.25 61.40 0.1M
2022-05-09 64.20 64.35 60.25 61.00 0.1M
2022-05-06 64.85 65.65 64.35 64.90 0.1M
2022-05-05 66.60 67.20 64.60 65.10 0.1M
2022-05-04 65.25 65.95 64.65 65.10 0.1M
2022-05-03 64.95 66.25 64.60 65.30 0.1M
2022-05-02 65.10 65.40 62.40 64.30 0.1M
2022-04-29 65.95 66.25 64.95 66.00 0.1M
2022-04-28 66.55 67.25 64.60 65.25 0.1M
2022-04-27 66.75 67.80 65.10 65.50 0.2M
2022-04-26 65.70 66.45 64.90 65.45 0.1M
2022-04-25 65.05 65.90 64.85 64.85 0.1M
2022-04-22 67.70 68.85 66.40 66.45 0.1M
2022-04-21 67.85 69.40 67.75 68.90 0.1M
2022-04-20 66.45 67.75 66.20 67.40 0.1M
2022-04-19 66.10 66.75 64.55 66.15 0.1M
2022-04-14 66.00 66.75 65.65 66.25 0.1M
2022-04-13 64.00 65.80 63.90 65.75 0.1M
2022-04-12 63.20 64.75 63.15 64.30 0.1M
2022-04-11 64.20 65.35 63.80 64.15 0.1M
2022-04-08 63.40 67.30 63.40 64.90 0.2M
2022-04-07 62.30 62.30 60.30 60.35 0.1M
2022-04-06 63.35 63.60 61.30 61.80 0.0M
2022-04-05 63.95 64.65 63.25 63.40 0.1M
2022-04-04 62.95 64.45 62.45 64.15 0.2M
2022-04-01 62.20 64.15 61.75 62.50 0.1M
2022-03-31 61.20 62.80 61.20 62.02 0.2M
2022-03-30 62.24 62.66 60.82 61.32 0.1M
2022-03-29 62.98 64.04 61.66 62.20 0.2M
2022-03-28 60.66 62.54 59.60 62.40 0.3M
2022-03-25 60.64 60.64 57.64 58.26 0.3M
2022-03-24 59.10 60.44 58.56 60.00 0.1M
2022-03-23 60.00 60.46 59.14 59.24 0.1M
2022-03-22 59.36 60.56 59.26 60.00 0.1M
2022-03-21 58.56 60.32 58.38 59.38 0.1M
2022-03-18 58.12 58.54 57.28 58.42 0.2M
2022-03-17 59.10 59.40 57.36 58.40 0.1M
2022-03-16 56.94 59.26 56.74 58.84 0.2M
2022-03-15 55.50 57.24 55.10 56.66 0.1M
2022-03-14 56.78 57.04 55.80 56.08 0.1M
2022-03-11 55.10 58.36 54.78 56.16 0.1M
2022-03-10 55.60 56.12 54.12 54.90 0.1M
2022-03-09 52.84 56.24 52.48 55.58 0.2M
2022-03-08 54.48 55.54 51.18 51.20 0.2M
2022-03-07 54.64 57.78 53.92 55.44 0.2M
2022-03-04 60.18 60.18 57.32 57.38 0.2M
2022-03-03 62.68 63.26 61.18 61.18 0.1M
2022-03-02 60.76 63.18 60.18 62.84 0.1M
2022-03-01 62.66 63.40 61.24 61.24 0.2M
2022-02-28 62.38 63.12 61.70 62.64 0.1M
2022-02-25 62.74 64.12 62.02 63.70 0.2M
2022-02-24 60.20 62.60 60.20 61.72 0.2M
2022-02-23 64.74 66.52 62.90 63.08 0.2M
2022-02-22 61.10 65.74 60.92 64.34 0.2M
2022-02-21 64.20 64.50 62.82 62.88 0.1M
2022-02-18 64.74 65.66 63.72 63.72 0.1M
2022-02-17 64.92 65.96 64.44 65.00 0.2M
2022-02-16 64.82 65.48 64.08 64.92 0.1M
2022-02-15 63.22 65.10 62.96 64.52 0.1M
2022-02-14 62.60 63.92 61.80 63.38 0.2M
2022-02-11 64.22 65.30 64.20 64.56 0.1M
2022-02-10 66.78 67.30 65.24 65.24 0.2M
2022-02-09 65.28 67.50 65.22 66.76 0.1M
2022-02-08 63.80 64.94 63.08 64.90 0.1M
2022-02-07 63.18 63.76 62.64 63.22 0.1M
2022-02-04 63.24 63.42 61.82 62.72 0.0M
2022-02-03 63.26 64.04 62.90 62.90 0.1M
2022-02-02 65.02 65.26 63.62 63.62 0.1M
2022-02-01 63.04 64.54 62.84 64.54 0.1M
2022-01-31 62.24 62.52 61.04 62.52 0.1M
2022-01-28 62.32 62.86 61.20 61.58 0.1M
2022-01-27 60.22 62.68 60.16 62.46 0.1M
2022-01-26 60.90 62.44 60.90 61.82 0.1M
2022-01-25 61.02 61.70 60.30 60.86 0.1M
2022-01-24 63.68 64.10 60.18 60.36 0.2M
2022-01-21 66.00 66.34 64.62 64.76 0.1M
2022-01-20 67.22 67.50 66.40 67.08 0.2M
2022-01-19 66.70 68.42 66.30 67.22 0.1M
2022-01-18 69.02 69.02 66.98 67.32 0.1M
2022-01-17 69.58 69.64 69.12 69.32 0.0M
2022-01-14 69.10 69.28 68.64 69.12 0.0M
2022-01-13 68.02 70.20 67.94 69.84 0.1M
2022-01-12 67.94 69.48 67.66 68.40 0.1M
2022-01-11 67.14 67.72 66.18 67.18 0.1M
2022-01-10 68.00 68.48 66.10 66.74 0.1M
2022-01-07 67.40 68.12 67.28 67.82 0.1M
2022-01-06 66.78 67.76 65.86 67.42 0.1M
2022-01-05 66.86 67.48 66.60 67.48 0.1M
2022-01-04 66.98 67.04 66.04 66.44 0.1M
2022-01-03 64.94 66.94 64.64 66.82 0.1M