Dentsply

XRAY
🏛️ ドイツ →
10.46
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
2021-12-30 49.73 49.73 49.73 49.73 0.0M
2021-12-29 49.54 49.90 49.50 49.90 0.0M
2021-12-28 49.34 49.34 49.34 49.34 0.0M
2021-12-27 48.81 48.81 48.81 48.81 0.0M
2021-12-23 47.98 47.98 47.98 47.98 0.0M
2021-12-22 46.84 46.97 46.84 46.97 0.0M
2021-12-21 46.68 46.68 46.68 46.68 0.0M
2021-12-20 47.16 47.16 47.16 47.16 0.0M
2021-12-17 47.75 47.75 47.75 47.75 0.0M
2021-12-16 47.81 48.54 47.81 48.54 0.0M
2021-12-15 47.11 47.11 47.11 47.11 0.0M
2021-12-14 47.45 47.45 47.45 47.45 0.0M
2021-12-13 47.32 47.32 47.32 47.32 0.0M
2021-12-10 46.94 47.24 46.94 47.24 0.0M
2021-12-09 46.73 46.75 46.73 46.75 0.0M
2021-12-08 46.60 46.72 46.60 46.72 0.0M
2021-12-07 45.88 45.88 45.88 45.88 0.0M
2021-12-06 45.06 45.06 45.06 45.06 0.0M
2021-12-03 44.51 44.51 44.51 44.51 0.0M
2021-12-02 42.84 45.01 42.84 45.01 0.0M
2021-12-01 43.10 43.55 43.10 43.34 0.0M
2021-11-30 42.15 42.43 42.15 42.43 0.0M
2021-11-29 44.60 44.60 44.60 44.60 0.0M
2021-11-26 44.38 44.38 43.77 43.77 0.0M
2021-11-25 45.61 45.61 45.61 45.61 0.0M
2021-11-24 46.08 46.08 46.06 46.06 0.0M
2021-11-23 46.26 46.26 46.03 46.03 0.0M
2021-11-22 46.82 46.82 46.28 46.28 0.0M
2021-11-19 47.31 47.31 47.31 47.31 0.0M
2021-11-18 47.72 47.72 47.29 47.29 0.0M
2021-11-17 48.30 48.30 47.86 47.86 0.0M
2021-11-16 48.16 48.30 48.16 48.30 0.0M
2021-11-15 48.20 48.20 47.80 47.80 0.0M
2021-11-12 47.50 47.58 47.50 47.58 0.0M
2021-11-11 48.56 48.57 47.50 47.50 0.0M
2021-11-10 48.11 48.27 48.11 48.27 0.0M
2021-11-09 48.22 48.22 47.91 47.91 0.0M
2021-11-08 48.60 48.64 48.60 48.64 0.0M
2021-11-05 47.49 47.49 47.49 47.49 0.0M
2021-11-04 51.22 51.22 51.22 51.22 0.0M
2021-11-03 50.74 50.74 50.72 50.72 0.0M
2021-11-02 50.04 50.62 50.04 50.62 0.0M
2021-11-01 49.48 49.76 49.34 49.34 0.0M
2021-10-29 48.90 48.90 47.97 47.97 0.0M
2021-10-28 48.66 48.66 48.66 48.66 0.0M
2021-10-27 49.00 49.00 49.00 49.00 0.0M
2021-10-26 49.37 49.37 49.11 49.11 0.0M
2021-10-25 49.97 49.97 49.97 49.97 0.0M
2021-10-22 49.97 49.97 49.51 49.51 0.0M
2021-10-21 49.70 49.70 49.69 49.69 0.0M
2021-10-20 49.36 49.36 49.36 49.36 0.0M
2021-10-19 48.34 48.34 48.34 48.34 0.0M
2021-10-18 49.75 49.75 49.75 49.75 0.0M
2021-10-15 49.15 49.15 49.15 49.15 0.0M
2021-10-14 48.56 48.75 48.56 48.75 0.0M
2021-10-13 49.14 49.14 48.70 48.70 0.0M
2021-10-12 49.17 49.64 49.17 49.64 0.0M
2021-10-11 50.38 50.38 49.99 49.99 0.0M
2021-10-08 50.22 50.22 49.93 49.93 0.0M
2021-10-07 49.82 50.20 49.82 50.04 0.0M
2021-10-06 49.40 49.40 49.00 49.00 0.0M
2021-10-05 49.62 49.62 49.45 49.45 0.0M
2021-10-04 50.60 51.26 50.60 51.26 0.0M
2021-10-01 49.71 49.94 49.71 49.94 0.0M
2021-09-30 50.58 50.62 50.58 50.62 0.0M
2021-09-29 50.80 50.80 50.80 50.80 0.0M
2021-09-28 51.86 51.86 51.64 51.64 0.0M
2021-09-27 51.40 51.40 51.40 51.40 0.0M
2021-09-24 50.52 50.52 50.52 50.52 0.0M
2021-09-23 51.04 51.04 51.04 51.04 0.0M
2021-09-22 51.02 51.02 51.02 51.02 0.0M
2021-09-21 51.34 51.44 50.22 50.22 0.0M
2021-09-20 51.68 51.68 51.68 51.68 0.0M
2021-09-17 52.80 52.80 52.80 52.80 0.0M
2021-09-16 52.70 52.82 52.70 52.82 0.0M
2021-09-15 52.36 52.36 52.04 52.04 0.0M
2021-09-14 52.20 52.20 52.20 52.20 0.0M
2021-09-13 51.84 51.84 51.58 51.58 0.0M
2021-09-10 52.90 52.90 52.90 52.90 0.0M
2021-09-09 52.32 52.40 52.32 52.40 0.0M
2021-09-08 52.38 52.38 51.98 51.98 0.0M
2021-09-07 52.46 52.52 52.46 52.52 0.0M
2021-09-06 52.84 52.84 52.84 52.84 0.0M
2021-09-03 52.40 52.40 52.22 52.22 0.0M
2021-09-02 51.84 52.34 51.84 52.34 0.0M
2021-09-01 52.34 52.34 52.34 52.34 0.0M
2021-08-31 51.88 51.88 51.46 51.46 0.0M
2021-08-30 53.12 53.12 53.12 53.12 0.0M
2021-08-27 51.38 51.48 51.38 51.48 0.0M
2021-08-26 51.38 51.38 51.18 51.18 0.0M
2021-08-25 51.52 51.52 51.52 51.52 0.0M
2021-08-24 51.14 51.18 51.14 51.18 0.0M
2021-08-23 51.18 51.18 50.96 50.96 0.0M
2021-08-20 50.90 50.90 50.90 50.90 0.0M
2021-08-19 51.08 51.08 51.08 51.08 0.0M
2021-08-18 52.08 52.08 52.08 52.08 0.0M
2021-08-17 51.10 51.10 51.10 51.10 0.0M
2021-08-16 49.59 49.59 49.59 49.59 0.0M
2021-08-13 50.64 50.64 50.64 50.64 0.0M
2021-08-12 50.08 50.08 50.08 50.08 0.0M
2021-08-11 49.60 49.60 49.60 49.60 0.0M
2021-08-10 50.90 50.90 50.64 50.64 0.0M
2021-08-09 51.10 51.10 50.84 50.84 0.0M
2021-08-06 49.78 50.62 49.78 50.56 0.0M
2021-08-05 54.30 54.38 49.44 49.44 0.0M
2021-08-04 55.08 55.08 54.14 54.14 0.0M
2021-08-03 56.24 56.24 55.58 55.58 0.0M
2021-08-02 55.74 55.86 55.74 55.86 0.0M
2021-07-30 54.64 54.64 54.58 54.58 0.0M
2021-07-29 54.96 55.02 54.96 55.02 0.0M
2021-07-28 54.68 54.68 54.48 54.48 0.0M
2021-07-27 53.72 53.72 53.44 53.44 0.0M
2021-07-26 53.70 53.70 53.08 53.08 0.0M
2021-07-23 53.88 53.88 53.68 53.68 0.0M
2021-07-22 54.14 54.14 53.34 53.34 0.0M
2021-07-21 53.36 53.50 53.36 53.50 0.0M
2021-07-20 51.68 53.30 51.68 53.30 0.0M
2021-07-19 51.38 51.38 50.88 50.88 0.0M
2021-07-16 52.28 52.28 51.88 51.88 0.0M
2021-07-15 52.28 52.28 52.28 52.28 0.0M
2021-07-14 52.30 52.58 52.30 52.58 0.0M
2021-07-13 52.78 52.78 52.74 52.74 0.0M
2021-07-12 52.44 52.44 51.98 51.98 0.0M
2021-07-09 52.34 52.44 52.34 52.44 0.0M
2021-07-08 53.36 53.36 53.36 53.36 0.0M
2021-07-07 53.20 53.20 53.20 53.20 0.0M
2021-07-06 53.72 53.72 53.70 53.70 0.0M
2021-07-05 53.76 53.76 53.76 53.76 0.0M
2021-07-02 54.04 54.04 53.68 53.68 0.0M
2021-07-01 53.40 53.46 53.40 53.46 0.0M
2021-06-30 53.10 53.10 53.00 53.00 0.0M
2021-06-29 53.08 53.44 53.08 53.44 0.0M
2021-06-28 53.72 53.72 53.38 53.38 0.0M
2021-06-25 53.44 53.44 53.32 53.32 0.0M
2021-06-24 53.66 53.66 53.26 53.26 0.0M
2021-06-23 54.04 54.04 54.04 54.04 0.0M
2021-06-22 54.50 54.50 54.04 54.04 0.0M
2021-06-21 53.02 53.42 53.02 53.42 0.0M
2021-06-18 54.60 54.60 53.98 53.98 0.0M
2021-06-17 54.22 54.58 54.22 54.58 0.0M
2021-06-16 54.18 55.10 53.94 55.10 0.0M
2021-06-15 53.22 53.24 53.22 53.24 0.0M
2021-06-14 54.14 54.14 53.60 53.60 0.0M
2021-06-11 54.18 54.38 54.18 54.38 0.0M
2021-06-10 53.92 53.94 53.92 53.94 0.0M
2021-06-09 53.86 53.86 53.54 53.54 0.0M
2021-06-08 53.70 53.70 53.52 53.52 0.0M
2021-06-07 54.38 54.48 54.32 54.32 0.0M
2021-06-04 54.84 54.84 54.84 54.84 0.0M
2021-06-03 53.86 53.86 53.86 53.86 0.0M
2021-06-02 55.12 55.12 54.88 54.88 0.0M
2021-06-01 54.84 54.84 54.72 54.72 0.0M
2021-05-31 54.80 54.80 54.80 54.80 0.0M
2021-05-28 54.76 54.76 54.76 54.76 0.0M
2021-05-27 54.66 54.84 54.66 54.84 0.0M
2021-05-26 54.86 54.86 54.44 54.60 0.0M
2021-05-25 55.20 55.20 55.18 55.18 0.0M
2021-05-21 55.62 55.72 55.62 55.72 0.0M
2021-05-20 55.32 55.52 55.32 55.52 0.0M
2021-05-19 54.76 54.76 53.94 53.94 0.0M
2021-05-18 56.60 56.60 55.86 55.88 0.0M
2021-05-17 55.74 55.74 55.34 55.34 0.0M
2021-05-14 55.36 55.36 55.18 55.18 0.0M
2021-05-13 53.60 54.24 53.60 54.24 0.0M
2021-05-12 54.84 54.84 54.82 54.82 0.0M
2021-05-11 56.56 56.56 55.28 55.28 0.0M
2021-05-10 56.38 56.82 56.38 56.82 0.0M
2021-05-07 55.74 56.04 55.64 55.64 0.0M
2021-05-06 56.28 56.28 56.28 56.28 0.0M
2021-05-05 57.44 58.06 56.24 56.24 0.0M
2021-05-04 56.44 56.66 56.44 56.66 0.0M
2021-05-03 56.24 56.28 56.24 56.28 0.0M
2021-04-30 54.54 54.98 54.54 54.98 0.0M
2021-04-29 54.46 54.46 54.40 54.40 0.0M
2021-04-28 54.82 54.90 54.68 54.68 0.0M
2021-04-27 54.92 54.92 54.44 54.44 0.0M
2021-04-26 54.66 54.74 54.66 54.74 0.0M
2021-04-23 54.18 54.18 53.86 53.86 0.0M
2021-04-22 54.80 54.80 53.80 53.80 0.0M
2021-04-21 54.40 54.40 54.40 54.40 0.0M
2021-04-20 54.22 54.22 54.10 54.10 0.0M
2021-04-19 54.36 54.36 54.14 54.14 0.0M
2021-04-16 54.00 54.46 54.00 54.46 0.0M
2021-04-15 54.52 54.52 53.98 53.98 0.0M
2021-04-14 53.26 53.54 53.26 53.54 0.0M
2021-04-13 53.86 53.86 53.22 53.22 0.0M
2021-04-12 53.76 53.92 53.70 53.70 0.0M
2021-04-09 53.86 53.86 53.78 53.78 0.0M
2021-04-08 53.82 53.82 53.36 53.36 0.0M
2021-04-07 53.98 53.98 52.94 52.94 0.0M
2021-04-06 54.44 54.70 54.16 54.70 0.0M
2021-04-01 54.30 54.30 53.10 53.10 0.0M
2021-03-31 54.04 54.71 53.83 54.71 0.0M
2021-03-30 52.81 52.81 52.67 52.67 0.0M
2021-03-29 51.77 51.77 51.75 51.75 0.0M
2021-03-26 51.38 51.38 50.81 50.81 0.0M
2021-03-25 51.03 51.03 50.46 50.46 0.0M
2021-03-24 50.61 50.93 50.61 50.93 0.0M
2021-03-23 52.18 52.18 51.00 51.00 0.0M
2021-03-22 52.39 52.39 52.03 52.03 0.0M
2021-03-19 52.82 52.82 52.82 52.82 0.0M
2021-03-18 53.11 53.11 53.11 53.11 0.0M
2021-03-17 53.13 53.50 53.13 53.50 0.0M
2021-03-16 53.45 53.45 53.10 53.10 0.0M
2021-03-15 52.75 53.01 52.35 53.01 0.0M
2021-03-12 52.06 52.06 52.01 52.01 0.0M
2021-03-11 52.09 52.09 51.79 51.79 0.0M
2021-03-10 50.27 50.68 50.27 50.68 0.0M
2021-03-09 52.26 52.33 49.98 49.98 0.0M
2021-03-08 50.24 50.54 50.24 50.54 0.0M
2021-03-05 48.88 48.88 48.88 48.88 0.0M
2021-03-04 49.82 49.82 49.41 49.41 0.0M
2021-03-03 49.19 49.19 48.85 48.85 0.0M
2021-03-02 49.12 49.12 49.07 49.07 0.0M
2021-03-01 44.34 47.38 44.34 47.38 0.0M
2021-02-26 43.10 43.21 43.10 43.21 0.0M
2021-02-25 44.28 45.27 43.97 43.97 0.0M
2021-02-24 43.70 43.84 43.70 43.84 0.0M
2021-02-23 43.51 43.60 43.36 43.36 0.0M
2021-02-22 43.24 43.24 42.93 42.93 0.0M
2021-02-19 42.77 42.82 42.77 42.82 0.0M
2021-02-18 43.58 43.76 43.58 43.76 0.0M
2021-02-17 44.77 44.77 44.77 44.77 0.0M
2021-02-16 45.45 45.45 45.45 45.45 0.0M
2021-02-15 45.49 45.49 45.49 45.49 0.0M
2021-02-12 46.30 46.30 46.30 46.30 0.0M
2021-02-11 46.80 46.80 46.80 46.80 0.0M
2021-02-10 46.27 46.27 46.27 46.27 0.0M
2021-02-09 45.98 46.00 45.98 46.00 0.0M
2021-02-08 45.91 46.26 45.91 46.26 0.0M
2021-02-05 46.56 46.56 46.00 46.00 0.0M
2021-02-04 45.45 45.45 45.11 45.11 0.0M
2021-02-03 45.36 45.36 45.32 45.33 0.0M
2021-02-02 44.85 45.17 44.85 45.17 0.0M
2021-02-01 44.32 44.32 43.88 43.88 0.0M
2021-01-29 45.12 45.24 44.84 45.24 0.0M
2021-01-28 45.60 45.84 45.60 45.84 0.0M
2021-01-27 46.81 46.81 46.81 46.81 0.0M
2021-01-26 46.81 48.24 46.81 48.24 0.0M
2021-01-25 47.02 47.03 47.02 47.03 0.0M
2021-01-22 47.07 47.07 46.55 46.55 0.0M
2021-01-21 48.60 48.60 47.19 47.19 0.0M
2021-01-20 47.88 48.30 47.88 48.30 0.0M
2021-01-19 48.55 48.55 47.78 47.78 0.0M
2021-01-18 48.33 48.33 48.33 48.33 0.0M
2021-01-15 48.60 48.79 48.08 48.08 0.0M
2021-01-14 49.03 49.03 48.74 48.74 0.0M
2021-01-13 49.07 49.07 48.98 48.98 0.0M
2021-01-12 48.12 48.12 47.57 47.57 0.0M
2021-01-11 47.56 48.10 47.33 48.09 0.0M
2021-01-08 47.54 47.54 46.87 46.87 0.0M
2021-01-07 47.24 47.24 47.12 47.12 0.0M
2021-01-06 44.73 47.26 44.73 47.26 0.0M
2021-01-05 43.79 43.84 43.79 43.84 0.0M
2021-01-04 42.62 43.26 42.62 43.26 0.0M