Hypoport AG (HYQGn)

HYQGn
🏛️ ドイツ →
131.60
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
09:00 136.80 136.80 136.80 136.80 0.1K
09:05 136.40 136.40 136.40 136.40 0.1K
09:10 136.60 136.60 135.60 135.60 0.2K
09:20 135.00 135.00 135.00 135.00 0.0K
09:25 135.00 135.00 135.00 135.00 0.1K
09:35 136.00 136.00 136.00 136.00 0.0K
09:55 135.60 135.60 135.20 135.60 1.4K
10:00 136.00 136.00 136.00 136.00 0.6K
10:05 135.60 135.60 135.40 135.60 0.7K
10:20 135.00 135.00 135.00 135.00 0.0K
10:30 135.40 135.40 135.40 135.40 0.0K
10:35 135.40 135.40 135.40 135.40 0.1K
10:40 135.40 136.00 135.40 136.00 0.8K
11:00 135.80 135.80 135.80 135.80 0.1K
11:20 135.80 135.80 135.80 135.80 0.0K
11:25 135.80 135.80 135.80 135.80 0.0K
11:30 135.40 135.40 135.40 135.40 0.0K
11:40 135.60 135.60 135.60 135.60 0.0K
11:45 135.00 135.00 135.00 135.00 0.1K
11:50 135.20 135.40 135.20 135.40 0.1K
11:55 135.40 135.40 135.40 135.40 0.0K
12:15 135.40 135.40 135.40 135.40 0.1K
12:20 136.00 136.00 136.00 136.00 0.1K
12:25 136.40 136.40 136.40 136.40 0.3K
13:00 136.80 136.80 136.60 136.60 0.2K
13:15 136.00 136.00 135.80 135.80 0.1K
13:20 135.80 135.80 135.80 135.80 0.2K
13:40 135.40 135.40 135.40 135.40 0.1K
14:10 135.00 135.00 134.80 134.80 0.0K
14:30 134.80 135.20 134.80 135.20 0.5K
14:40 134.60 134.60 134.60 134.60 0.0K
14:45 134.60 134.60 134.60 134.60 0.0K
14:50 134.60 134.80 134.60 134.80 0.0K
15:00 134.40 134.40 134.40 134.40 0.0K
15:10 134.40 134.40 134.40 134.40 0.1K
15:15 134.60 134.60 134.60 134.60 0.1K
15:25 134.40 134.40 134.40 134.40 0.0K
15:30 134.40 134.60 134.40 134.60 0.1K
15:35 134.40 135.00 134.40 135.00 0.1K
15:40 134.80 134.80 134.80 134.80 0.2K
15:45 134.40 134.40 134.40 134.40 0.0K
15:50 134.60 134.60 134.00 134.00 0.3K
15:55 134.00 134.00 134.00 134.00 0.1K
16:00 133.80 133.80 133.60 133.60 0.1K
16:10 133.60 133.60 133.60 133.60 0.0K
16:15 134.00 134.20 134.00 134.00 0.2K
16:20 134.20 134.20 134.20 134.20 0.0K
16:30 134.40 134.40 134.40 134.40 0.1K
16:35 134.40 134.40 134.40 134.40 0.0K
16:50 134.40 134.40 134.40 134.40 0.1K
16:55 134.60 134.60 134.40 134.40 0.1K
17:00 134.40 134.40 134.40 134.40 0.1K
17:15 134.40 134.40 134.40 134.40 0.1K
17:25 134.40 134.80 133.80 133.80 0.2K
17:35 133.20 133.20 133.20 133.20 4.3K
日付 始値 高値 安値 終値 出来高
2025-09-26 134.00 134.00 131.40 131.60 0.0M
2025-09-25 136.80 137.20 133.20 133.20 0.0M
2025-09-24 139.60 141.00 137.40 137.40 0.0M
2025-09-23 142.00 143.40 140.20 140.40 0.0M
2025-09-22 139.80 142.20 139.00 140.60 0.0M
2025-09-19 142.40 142.60 137.80 140.00 0.0M
2025-09-18 138.20 142.60 138.20 141.20 0.0M
2025-09-17 142.80 143.00 136.20 136.80 0.0M
2025-09-16 143.40 147.80 140.20 142.20 0.0M
2025-09-15 134.00 141.00 134.00 140.20 0.0M
2025-09-12 134.80 136.60 133.00 133.20 0.0M
2025-09-11 134.00 136.60 132.40 134.00 0.0M
2025-09-10 137.40 138.60 133.80 134.40 0.0M
2025-09-09 139.40 139.40 136.20 137.60 0.0M
2025-09-08 139.40 141.20 137.20 138.40 0.0M
2025-09-05 138.80 138.80 133.60 138.80 0.0M
2025-09-04 140.20 141.80 137.40 137.40 0.0M
2025-09-03 144.40 146.40 140.60 140.60 0.0M
2025-09-02 147.60 148.00 141.80 141.80 0.0M
2025-09-01 143.20 149.20 143.00 147.80 0.0M
2025-08-29 146.60 147.00 142.80 142.80 0.0M
2025-08-28 148.80 150.20 143.00 146.60 0.0M
2025-08-27 149.80 151.40 147.00 147.80 0.0M
2025-08-26 151.40 152.40 149.40 151.40 0.0M
2025-08-25 153.00 154.60 149.00 153.00 0.0M
2025-08-22 151.80 153.60 151.00 153.00 0.0M
2025-08-21 153.80 154.20 151.00 152.60 0.0M
2025-08-20 155.60 158.20 153.60 154.80 0.0M
2025-08-19 155.60 158.60 154.00 157.80 0.0M
2025-08-18 158.20 158.20 153.60 155.60 0.0M
2025-08-15 162.00 167.00 157.40 157.40 0.0M
2025-08-14 156.20 163.00 155.80 162.00 0.0M
2025-08-13 159.40 163.40 155.20 155.80 0.0M
2025-08-12 170.40 171.20 156.40 156.40 0.1M
2025-08-11 190.00 195.20 170.60 170.60 0.0M
2025-08-08 185.40 186.60 183.00 184.80 0.0M
2025-08-07 184.80 187.40 183.60 186.80 0.0M
2025-08-06 186.60 186.60 180.20 183.40 0.0M
2025-08-05 181.80 184.20 179.80 181.40 0.0M
2025-08-04 182.20 182.60 180.20 182.40 0.0M
2025-08-01 186.60 186.60 177.40 182.80 0.0M
2025-07-31 191.00 191.20 187.40 187.60 0.0M
2025-07-30 194.00 194.80 188.40 191.20 0.0M
2025-07-29 203.00 208.50 194.40 194.60 0.0M
2025-07-28 196.40 199.00 195.60 196.20 0.0M
2025-07-25 194.80 196.00 192.00 195.40 0.0M
2025-07-24 201.00 202.00 191.80 196.80 0.0M
2025-07-23 199.00 202.00 198.60 199.60 0.0M
2025-07-22 199.40 200.00 197.00 199.00 0.0M
2025-07-21 200.00 204.00 196.80 199.60 0.0M
2025-07-18 208.50 209.00 196.60 196.60 0.0M
2025-07-17 209.00 213.50 202.00 209.00 0.0M
2025-07-16 214.50 215.50 208.00 208.00 0.0M
2025-07-15 209.50 214.00 208.00 213.00 0.0M
2025-07-14 208.50 211.00 204.50 207.00 0.1M
2025-07-11 215.50 217.50 212.00 212.00 0.0M
2025-07-10 213.50 218.00 212.00 216.50 0.0M
2025-07-09 204.50 215.50 202.00 213.50 0.0M
2025-07-08 201.50 205.00 201.00 204.00 0.0M
2025-07-07 198.80 203.50 195.60 201.50 0.0M
2025-07-04 197.40 199.00 195.00 197.40 0.0M
2025-07-03 198.80 199.80 196.20 199.00 0.0M
2025-07-02 195.00 198.60 194.20 197.40 0.0M
2025-07-01 201.50 204.00 195.40 197.40 0.0M
2025-06-30 206.00 207.00 199.80 202.00 0.0M
2025-06-27 199.60 202.50 198.20 201.50 0.0M
2025-06-26 196.80 200.50 196.60 197.80 0.0M
2025-06-25 192.00 197.40 190.20 196.80 0.0M
2025-06-24 189.80 192.20 187.60 190.00 0.0M
2025-06-23 182.20 187.20 180.40 186.40 0.0M
2025-06-20 182.20 185.60 182.00 183.20 0.0M
2025-06-19 183.40 184.00 181.80 182.40 0.0M
2025-06-18 180.40 185.00 178.80 184.60 0.0M
2025-06-17 184.20 185.60 180.00 183.60 0.0M
2025-06-16 184.40 188.40 183.40 185.80 0.0M
2025-06-13 186.20 188.00 182.20 184.00 0.0M
2025-06-12 197.00 197.00 189.00 189.20 0.0M
2025-06-11 202.00 205.00 197.80 198.20 0.0M
2025-06-10 210.50 210.50 203.00 204.00 0.0M
2025-06-09 209.00 211.50 205.50 206.00 0.0M
2025-06-06 209.50 209.50 204.50 208.00 0.0M
2025-06-05 201.00 209.50 199.80 209.50 0.0M
2025-06-04 196.00 202.00 196.00 200.00 0.0M
2025-06-03 196.40 198.80 193.00 195.80 0.0M
2025-06-02 193.40 198.60 191.80 196.80 0.0M
2025-05-30 201.50 205.00 196.00 196.00 0.0M
2025-05-29 200.00 204.50 200.00 202.00 0.0M
2025-05-28 199.20 203.00 198.60 199.60 0.0M
2025-05-27 196.20 199.60 194.80 199.40 0.0M
2025-05-26 196.20 198.80 193.60 196.00 0.0M
2025-05-23 198.00 199.20 193.40 195.60 0.0M
2025-05-22 204.00 205.00 198.20 199.00 0.0M
2025-05-21 202.50 205.00 199.40 205.00 0.0M
2025-05-20 205.00 207.50 203.00 203.00 0.0M
2025-05-19 200.50 206.00 200.50 204.50 0.0M
2025-05-16 200.00 207.50 199.60 203.50 0.0M
2025-05-15 207.50 207.50 197.80 199.60 0.0M
2025-05-14 203.00 209.50 202.50 208.00 0.0M
2025-05-13 201.50 208.00 198.60 202.50 0.0M
2025-05-12 209.50 209.50 191.00 202.00 0.0M
2025-05-09 203.50 209.00 203.00 207.50 0.0M
2025-05-08 209.00 212.00 201.50 203.00 0.0M
2025-05-07 209.50 209.50 202.50 207.00 0.0M
2025-05-06 211.50 212.00 196.00 206.00 0.0M
2025-05-05 206.50 211.00 205.00 206.00 0.0M
2025-05-02 205.00 207.00 201.50 206.50 0.0M
2025-04-30 198.80 208.00 195.20 204.00 0.0M
2025-04-29 195.80 201.00 194.20 194.20 0.0M
2025-04-28 199.40 203.50 192.40 195.00 0.0M
2025-04-25 194.00 202.00 194.00 200.00 0.0M
2025-04-24 189.20 192.60 188.00 191.40 0.0M
2025-04-23 185.20 194.20 183.80 190.60 0.0M
2025-04-22 192.00 192.60 185.80 191.40 0.0M
2025-04-17 199.80 199.80 187.60 189.80 0.0M
2025-04-16 189.00 191.60 184.40 190.00 0.0M
2025-04-15 176.80 188.20 175.60 187.00 0.0M
2025-04-14 177.40 179.60 173.60 175.80 0.0M
2025-04-11 177.40 177.40 169.00 174.00 0.0M
2025-04-10 185.00 185.00 172.20 172.20 0.0M
2025-04-09 170.60 173.80 168.60 172.40 0.0M
2025-04-08 171.80 179.60 169.40 178.40 0.0M
2025-04-07 155.40 180.40 152.80 169.00 0.0M
2025-04-04 174.60 177.20 163.50 167.90 0.0M
2025-04-03 157.20 180.50 157.20 176.40 0.1M
2025-04-02 158.60 164.40 154.60 164.40 0.0M
2025-04-01 159.60 160.30 155.90 158.40 0.0M
2025-03-31 155.70 158.60 152.40 156.90 0.0M
2025-03-28 154.30 158.80 153.20 156.30 0.0M
2025-03-27 157.80 160.20 155.30 157.60 0.0M
2025-03-26 162.10 163.50 158.30 158.90 0.0M
2025-03-25 161.70 164.20 160.00 161.10 0.0M
2025-03-24 165.80 170.00 159.50 162.80 0.0M
2025-03-21 162.90 163.40 155.20 160.30 0.2M
2025-03-20 166.80 167.00 162.00 165.30 0.0M
2025-03-19 172.00 172.00 162.70 166.20 0.0M
2025-03-18 176.90 181.60 172.80 174.30 0.0M
2025-03-17 171.90 176.00 171.00 175.40 0.0M
2025-03-14 169.30 176.00 166.30 171.70 0.1M
2025-03-13 175.00 176.50 165.20 169.60 0.1M
2025-03-12 182.80 184.80 175.40 176.60 0.0M
2025-03-11 184.40 196.00 178.00 181.00 0.0M
2025-03-10 200.00 200.00 183.80 183.80 0.0M
2025-03-07 196.50 197.60 189.30 190.80 0.0M
2025-03-06 199.80 201.60 188.20 193.20 0.1M
2025-03-05 189.50 204.60 189.30 197.90 0.1M
2025-03-04 205.40 205.40 181.10 183.70 0.1M
2025-03-03 200.40 213.40 200.40 208.00 0.0M
2025-02-28 206.80 207.80 197.00 198.50 0.0M
2025-02-27 207.40 210.20 205.00 210.20 0.0M
2025-02-26 209.00 212.00 205.20 209.80 0.0M
2025-02-25 216.00 217.00 206.00 207.00 0.0M
2025-02-24 213.80 225.20 213.80 216.40 0.0M
2025-02-21 214.40 214.60 205.00 205.80 0.0M
2025-02-20 207.00 228.20 202.00 212.00 0.0M
2025-02-19 212.00 219.20 198.60 199.10 0.0M
2025-02-18 212.00 217.80 206.80 211.60 0.0M
2025-02-17 207.40 211.60 204.20 211.60 0.0M
2025-02-14 203.80 207.60 202.40 207.20 0.0M
2025-02-13 201.80 206.20 198.70 203.80 0.0M
2025-02-12 199.10 204.20 197.80 199.60 0.0M
2025-02-11 200.00 200.20 190.20 199.00 0.0M
2025-02-10 197.80 201.20 197.80 200.00 0.0M
2025-02-07 199.40 200.40 196.60 197.50 0.0M
2025-02-06 203.40 207.40 198.40 199.60 0.0M
2025-02-05 203.40 205.60 197.60 201.80 0.0M
2025-02-04 208.40 210.40 203.40 203.40 0.0M
2025-02-03 208.80 210.00 202.80 207.60 0.0M
2025-01-31 217.00 221.60 214.20 214.40 0.0M
2025-01-30 206.80 216.80 206.40 215.60 0.0M
2025-01-29 206.80 210.40 205.20 206.00 0.0M
2025-01-28 210.00 213.80 205.20 206.20 0.0M
2025-01-27 208.60 214.60 206.00 212.40 0.0M
2025-01-24 204.80 215.00 204.80 213.60 0.0M
2025-01-23 198.80 205.40 195.20 204.40 0.0M
2025-01-22 201.80 202.80 193.00 198.00 0.0M
2025-01-21 201.60 203.60 199.30 200.80 0.0M
2025-01-20 191.80 206.80 190.00 199.80 0.1M
2025-01-17 182.90 188.60 181.30 186.10 0.0M
2025-01-16 179.70 186.30 179.70 183.80 0.0M
2025-01-15 175.00 181.80 174.10 178.10 0.0M
2025-01-14 178.60 182.30 176.00 176.60 0.0M
2025-01-13 179.60 179.90 175.00 176.50 0.0M
2025-01-10 178.70 186.80 178.70 180.90 0.0M
2025-01-09 181.10 189.80 179.00 180.00 0.0M
2025-01-08 174.00 175.70 172.00 175.70 0.0M
2025-01-07 182.60 182.60 173.70 174.80 0.0M
2025-01-06 176.50 182.60 176.50 180.80 0.0M
2025-01-03 173.20 178.00 173.20 175.20 0.0M
2025-01-02 170.40 173.80 168.90 173.10 0.0M