Hypoport AG (HYQGn)

HYQGn
🏛️ ドイツ →
131.00
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
2023-12-29 176.00 177.30 173.70 176.80 0.0M
2023-12-28 183.40 183.50 175.10 177.00 0.0M
2023-12-27 178.90 181.50 178.90 181.50 0.0M
2023-12-22 174.90 177.50 174.10 177.00 0.0M
2023-12-21 174.50 180.00 173.90 178.70 0.0M
2023-12-20 174.50 178.00 174.30 176.40 0.0M
2023-12-19 172.70 177.20 172.70 176.50 0.0M
2023-12-18 172.60 177.10 170.00 172.90 0.0M
2023-12-15 170.40 179.30 170.40 175.00 0.0M
2023-12-14 161.10 172.20 161.10 169.60 0.0M
2023-12-13 154.40 157.20 153.90 155.50 0.0M
2023-12-12 159.30 159.30 152.70 155.00 0.0M
2023-12-11 155.90 158.70 154.50 158.00 0.0M
2023-12-08 152.50 158.40 150.70 156.70 0.0M
2023-12-07 150.50 152.20 148.20 151.20 0.0M
2023-12-06 150.30 153.20 148.90 152.00 0.0M
2023-12-05 149.40 152.70 148.30 150.70 0.0M
2023-12-04 144.40 151.70 144.40 149.50 0.0M
2023-12-01 138.90 145.80 137.10 145.20 0.0M
2023-11-30 138.20 138.20 132.80 136.00 0.0M
2023-11-29 135.40 140.60 135.40 136.70 0.0M
2023-11-28 133.90 137.20 131.40 137.00 0.0M
2023-11-27 133.00 137.50 132.90 134.30 0.0M
2023-11-24 132.00 135.70 131.10 134.90 0.0M
2023-11-23 132.00 135.10 131.70 133.00 0.0M
2023-11-22 135.30 138.30 134.90 136.70 0.0M
2023-11-21 140.60 141.00 135.50 135.60 0.0M
2023-11-20 139.00 143.00 136.30 140.60 0.0M
2023-11-17 133.50 141.70 133.50 139.20 0.0M
2023-11-16 136.10 137.50 128.90 132.70 0.0M
2023-11-15 133.90 142.50 130.70 137.40 0.0M
2023-11-14 125.90 135.90 124.80 133.30 0.0M
2023-11-13 127.50 131.30 125.50 126.40 0.0M
2023-11-10 127.00 127.90 125.70 126.90 0.0M
2023-11-09 128.20 132.10 126.70 129.30 0.0M
2023-11-08 126.30 130.40 124.80 128.60 0.0M
2023-11-07 124.80 128.20 123.80 127.70 0.0M
2023-11-06 132.40 132.80 125.20 125.20 0.0M
2023-11-03 127.50 134.00 126.00 132.40 0.0M
2023-11-02 117.90 127.90 117.90 125.90 0.0M
2023-11-01 116.90 117.50 114.20 117.10 0.0M
2023-10-31 108.00 115.90 108.00 115.10 0.0M
2023-10-30 110.70 113.60 107.40 109.20 0.0M
2023-10-27 98.45 112.30 98.45 111.20 0.0M
2023-10-26 103.30 107.10 102.40 105.90 0.0M
2023-10-25 109.00 109.00 105.10 105.10 0.0M
2023-10-24 104.80 109.10 104.80 108.50 0.0M
2023-10-23 105.80 105.90 101.90 103.70 0.0M
2023-10-20 110.50 111.80 105.70 105.80 0.0M
2023-10-19 111.30 114.20 109.20 109.50 0.0M
2023-10-18 114.60 116.20 111.60 112.40 0.0M
2023-10-17 117.80 117.80 113.70 114.50 0.0M
2023-10-16 122.50 123.40 118.70 119.20 0.0M
2023-10-13 124.30 125.20 121.90 122.50 0.0M
2023-10-12 125.80 128.30 123.90 124.40 0.0M
2023-10-11 126.60 126.80 123.00 124.20 0.0M
2023-10-10 121.00 126.80 121.00 126.50 0.0M
2023-10-09 121.40 123.30 118.40 118.70 0.0M
2023-10-06 120.00 123.20 118.30 122.10 0.0M
2023-10-05 121.90 122.10 119.30 120.00 0.0M
2023-10-04 119.20 122.30 117.60 121.20 0.0M
2023-10-03 128.00 128.00 120.20 120.80 0.0M
2023-10-02 130.00 131.60 123.00 124.30 0.0M
2023-09-29 132.00 135.50 127.90 128.30 0.0M
2023-09-28 129.90 131.60 126.90 130.90 0.0M
2023-09-27 136.50 137.20 130.40 130.90 0.0M
2023-09-26 140.00 140.00 131.70 136.60 0.0M
2023-09-25 142.10 143.60 136.80 139.80 0.0M
2023-09-22 144.00 144.60 141.20 142.60 0.0M
2023-09-21 157.80 157.80 144.20 144.40 0.0M
2023-09-20 159.60 160.10 155.60 158.00 0.0M
2023-09-19 156.80 159.40 156.10 156.30 0.0M
2023-09-18 164.00 164.60 157.10 158.70 0.0M
2023-09-15 169.90 169.90 164.70 165.10 0.0M
2023-09-14 164.60 168.80 164.40 168.00 0.0M
2023-09-13 164.50 165.00 162.60 164.70 0.0M
2023-09-12 167.20 167.20 160.40 164.10 0.0M
2023-09-11 166.00 167.10 163.30 165.00 0.0M
2023-09-08 165.20 165.90 162.40 165.00 0.0M
2023-09-07 160.90 164.50 160.00 164.00 0.0M
2023-09-06 163.30 166.80 161.70 163.60 0.0M
2023-09-05 167.40 168.40 164.00 164.00 0.0M
2023-09-04 169.70 171.30 166.20 167.40 0.0M
2023-09-01 171.90 171.90 169.30 169.70 0.0M
2023-08-31 168.00 172.30 168.00 172.00 0.0M
2023-08-30 172.40 175.20 168.90 170.50 0.0M
2023-08-29 167.80 173.30 167.80 173.30 0.0M
2023-08-28 165.00 168.90 165.00 166.70 0.0M
2023-08-25 167.30 167.30 165.00 166.60 0.0M
2023-08-24 165.40 169.00 164.90 167.30 0.0M
2023-08-23 163.40 164.70 161.80 164.70 0.0M
2023-08-22 161.00 162.30 159.60 162.00 0.0M
2023-08-21 155.00 162.00 153.60 158.10 0.0M
2023-08-18 151.20 153.50 149.00 153.10 0.0M
2023-08-17 151.80 155.40 151.50 152.30 0.0M
2023-08-16 155.80 155.80 150.40 153.60 0.0M
2023-08-15 155.30 159.90 153.60 158.60 0.0M
2023-08-14 161.50 161.50 153.70 153.70 0.0M
2023-08-11 167.80 169.50 164.70 164.70 0.0M
2023-08-10 168.80 172.00 167.60 169.00 0.0M
2023-08-09 169.00 171.30 168.20 168.20 0.0M
2023-08-08 172.90 174.80 164.20 166.40 0.0M
2023-08-07 169.20 176.60 169.20 173.90 0.0M
2023-08-04 170.30 171.40 167.00 170.00 0.0M
2023-08-03 160.20 172.20 160.20 170.50 0.0M
2023-08-02 158.70 163.10 151.00 162.00 0.1M
2023-08-01 163.20 168.00 155.40 162.70 0.1M
2023-07-31 188.50 191.20 186.90 189.90 0.0M
2023-07-28 195.00 196.10 185.90 189.10 0.0M
2023-07-27 186.00 198.00 185.80 196.50 0.0M
2023-07-26 181.00 185.60 180.40 184.80 0.0M
2023-07-25 180.00 183.00 178.80 182.90 0.0M
2023-07-24 170.10 180.80 170.10 180.20 0.0M
2023-07-21 164.00 172.20 162.20 171.50 0.0M
2023-07-20 174.00 176.70 161.80 163.90 0.0M
2023-07-19 156.50 181.40 156.50 180.50 0.0M
2023-07-18 151.70 155.20 150.20 154.00 0.0M
2023-07-17 152.40 154.50 149.00 151.20 0.0M
2023-07-14 155.00 155.80 150.00 153.00 0.0M
2023-07-13 157.90 159.60 154.60 156.40 0.0M
2023-07-12 157.20 160.80 153.10 159.90 0.0M
2023-07-11 162.80 163.20 155.70 156.80 0.0M
2023-07-10 166.00 166.80 158.10 162.00 0.0M
2023-07-07 158.80 166.60 158.80 165.80 0.0M
2023-07-06 163.20 164.70 160.40 161.30 0.0M
2023-07-05 164.00 165.90 163.00 164.60 0.0M
2023-07-04 164.00 168.80 164.00 165.30 0.0M
2023-07-03 168.00 169.10 163.50 164.80 0.0M
2023-06-30 162.20 168.90 162.20 167.30 0.0M
2023-06-29 162.70 163.80 159.60 162.20 0.0M
2023-06-28 160.00 164.80 158.70 163.50 0.0M
2023-06-27 152.50 160.80 152.50 159.40 0.0M
2023-06-26 150.00 153.20 145.00 152.50 0.0M
2023-06-23 147.00 147.30 144.10 144.80 0.0M
2023-06-22 150.50 154.20 148.30 149.10 0.0M
2023-06-21 157.10 159.30 154.00 154.70 0.0M
2023-06-20 169.30 169.30 156.40 159.00 0.0M
2023-06-19 174.60 174.60 168.90 170.00 0.0M
2023-06-16 174.50 178.70 172.40 176.20 0.0M
2023-06-15 174.30 174.70 167.80 174.00 0.0M
2023-06-14 164.80 176.70 164.80 176.40 0.0M
2023-06-13 167.50 171.70 163.00 164.80 0.0M
2023-06-12 155.00 164.80 155.00 164.60 0.0M
2023-06-09 157.20 157.40 153.20 154.20 0.0M
2023-06-08 157.00 157.50 152.50 156.70 0.0M
2023-06-07 153.10 154.20 147.00 152.90 0.0M
2023-06-06 157.70 159.50 152.20 153.50 0.0M
2023-06-05 167.20 168.90 153.40 158.80 0.0M
2023-06-02 160.40 168.60 160.00 165.50 0.0M
2023-06-01 150.00 159.30 148.80 158.20 0.0M
2023-05-31 147.60 149.00 144.70 148.30 0.0M
2023-05-30 141.10 146.60 140.90 146.50 0.0M
2023-05-29 141.10 142.40 140.30 141.20 0.0M
2023-05-26 136.80 140.50 136.80 140.30 0.0M
2023-05-25 135.30 137.90 134.60 137.60 0.0M
2023-05-24 138.60 138.60 132.90 134.60 0.0M
2023-05-23 141.40 141.40 139.10 139.20 0.0M
2023-05-22 139.30 139.70 136.50 139.60 0.0M
2023-05-19 142.60 142.60 139.30 140.40 0.0M
2023-05-18 141.70 142.10 139.70 141.10 0.0M
2023-05-17 140.50 141.10 138.20 141.10 0.0M
2023-05-16 142.40 142.40 139.20 140.70 0.0M
2023-05-15 144.50 145.00 139.80 141.50 0.0M
2023-05-12 140.90 150.10 140.90 143.10 0.0M
2023-05-11 143.30 144.00 141.40 141.70 0.0M
2023-05-10 140.30 144.10 139.60 142.50 0.0M
2023-05-09 139.90 139.90 135.30 139.50 0.0M
2023-05-08 137.90 140.70 133.90 140.70 0.0M
2023-05-05 138.30 140.00 137.20 140.00 0.0M
2023-05-04 135.00 136.90 133.90 136.30 0.0M
2023-05-03 137.20 137.20 133.10 135.70 0.0M
2023-05-02 145.80 146.40 132.10 136.90 0.0M
2023-04-28 140.80 145.40 140.20 145.10 0.0M
2023-04-27 136.80 140.10 135.90 140.10 0.0M
2023-04-26 135.10 138.90 134.40 138.40 0.0M
2023-04-25 135.50 140.00 132.50 136.80 0.0M
2023-04-24 132.00 136.90 132.00 134.40 0.0M
2023-04-21 129.00 134.50 128.00 133.20 0.0M
2023-04-20 126.20 133.10 125.50 129.90 0.0M
2023-04-19 139.70 140.20 122.10 128.00 0.1M
2023-04-18 143.10 144.50 140.10 140.80 0.0M
2023-04-17 139.50 143.20 138.10 142.10 0.0M
2023-04-14 139.90 140.70 137.60 138.40 0.0M
2023-04-13 135.00 138.80 134.00 138.50 0.0M
2023-04-12 133.20 137.60 131.10 134.40 0.0M
2023-04-11 134.80 135.80 131.00 133.00 0.0M
2023-04-06 127.80 133.30 126.50 133.20 0.0M
2023-04-05 128.00 130.10 126.00 127.80 0.0M
2023-04-04 128.50 131.40 128.50 129.80 0.0M
2023-04-03 128.50 128.90 127.00 128.00 0.0M
2023-03-31 124.30 128.10 124.10 127.00 0.0M
2023-03-30 120.00 125.40 120.00 124.90 0.0M
2023-03-29 115.40 118.50 114.50 118.50 0.0M
2023-03-28 117.50 117.50 112.90 114.00 0.0M
2023-03-27 119.30 120.00 115.90 116.30 0.0M
2023-03-24 117.70 118.30 115.00 117.00 0.0M
2023-03-23 117.00 120.10 115.70 119.90 0.0M
2023-03-22 122.50 122.50 117.70 118.30 0.0M
2023-03-21 119.10 124.60 118.90 121.90 0.0M
2023-03-20 117.00 118.60 111.50 117.70 0.0M
2023-03-17 124.70 127.00 117.20 117.70 0.0M
2023-03-16 127.00 127.40 120.60 123.50 0.0M
2023-03-15 127.30 127.30 120.00 123.40 0.0M
2023-03-14 117.50 128.20 116.60 128.20 0.0M
2023-03-13 113.30 123.10 111.30 116.90 0.1M
2023-03-10 124.80 129.30 110.20 112.40 0.1M
2023-03-09 140.00 140.40 132.10 135.80 0.0M
2023-03-08 140.00 142.80 138.70 142.00 0.0M
2023-03-07 144.60 148.50 140.50 140.70 0.0M
2023-03-06 148.00 148.60 141.80 145.50 0.0M
2023-03-03 143.90 147.80 143.90 146.40 0.0M
2023-03-02 138.90 143.00 135.40 142.10 0.0M
2023-03-01 143.60 144.50 139.40 140.10 0.0M
2023-02-28 141.20 144.10 139.10 143.30 0.0M
2023-02-27 141.00 142.70 140.90 142.00 0.0M
2023-02-24 148.90 149.20 139.90 141.00 0.0M
2023-02-23 142.70 149.40 142.70 148.30 0.0M
2023-02-22 144.70 146.80 142.20 142.90 0.0M
2023-02-21 147.60 149.60 146.00 146.20 0.0M
2023-02-20 150.80 152.70 146.90 147.60 0.0M
2023-02-17 149.80 151.30 147.70 149.00 0.0M
2023-02-16 148.70 152.00 147.30 151.40 0.0M
2023-02-15 145.60 147.00 142.00 146.10 0.0M
2023-02-14 147.20 149.60 144.00 145.00 0.0M
2023-02-13 142.30 146.20 141.10 145.40 0.0M
2023-02-10 147.30 151.00 142.00 143.00 0.0M
2023-02-09 144.70 150.80 144.00 149.90 0.0M
2023-02-08 142.00 146.00 142.00 143.50 0.0M
2023-02-07 136.60 141.90 136.20 141.20 0.0M
2023-02-06 132.10 137.70 130.00 137.60 0.0M
2023-02-03 129.70 135.10 127.50 134.70 0.0M
2023-02-02 129.30 133.70 129.00 132.10 0.1M
2023-02-01 127.40 133.00 126.20 126.80 0.0M
2023-01-31 128.00 129.70 124.20 124.70 0.0M
2023-01-30 133.90 134.90 128.60 129.20 0.0M
2023-01-27 133.70 134.70 131.80 134.00 0.0M
2023-01-26 133.20 136.50 132.40 133.60 0.0M
2023-01-25 137.00 137.20 130.30 132.70 0.0M
2023-01-24 143.50 143.80 137.30 137.90 0.0M
2023-01-23 144.00 152.30 143.20 143.50 0.0M
2023-01-20 137.00 144.10 134.40 140.80 0.1M
2023-01-19 147.30 152.50 143.80 146.20 0.1M
2023-01-18 126.90 141.00 126.20 139.00 0.1M
2023-01-17 139.50 139.70 124.00 126.50 0.1M
2023-01-16 121.00 140.90 120.00 140.90 0.1M
2023-01-13 116.00 118.30 113.00 117.30 0.0M
2023-01-12 114.40 117.70 113.20 116.20 0.0M
2023-01-11 110.60 114.80 110.10 114.00 0.0M
2023-01-10 112.20 114.00 109.40 111.10 0.0M
2023-01-09 107.30 114.20 107.30 114.00 0.0M
2023-01-06 104.60 107.50 98.60 106.70 0.0M
2023-01-05 107.60 107.60 104.50 105.10 0.0M
2023-01-04 102.70 107.90 102.70 107.80 0.0M
2023-01-03 100.90 108.40 100.70 102.80 0.0M
2023-01-02 98.05 100.50 98.05 100.40 0.0M