Dentsply

XRAY
🏛️ ドイツ →
10.60
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
2023-12-29 31.86 31.86 31.86 31.86 0.0M
2023-12-28 31.60 32.10 31.60 32.10 0.0M
2023-12-27 31.82 31.82 31.82 31.82 0.0M
2023-12-22 31.54 31.84 31.54 31.84 0.0M
2023-12-21 30.86 31.84 30.86 31.84 0.0M
2023-12-20 31.32 31.58 31.04 31.04 0.0M
2023-12-19 30.84 31.48 30.84 31.48 0.0M
2023-12-18 31.22 31.26 30.86 31.04 0.0M
2023-12-15 31.10 31.72 31.10 31.58 0.0M
2023-12-14 30.38 31.20 30.38 31.20 0.0M
2023-12-13 29.30 30.52 29.30 30.52 0.0M
2023-12-12 29.10 29.44 29.08 29.44 0.0M
2023-12-11 29.32 29.32 29.32 29.32 0.0M
2023-12-08 29.88 29.88 29.58 29.58 0.0M
2023-12-07 29.54 29.92 29.54 29.92 0.0M
2023-12-06 29.54 29.88 29.54 29.88 0.0M
2023-12-05 29.84 29.90 29.62 29.62 0.0M
2023-12-04 29.60 30.20 29.60 30.20 0.0M
2023-12-01 28.86 28.86 28.86 28.86 0.0M
2023-11-30 28.42 29.08 28.42 29.08 0.0M
2023-11-29 28.40 28.50 28.40 28.50 0.0M
2023-11-28 29.12 29.12 28.66 28.66 0.0M
2023-11-27 28.38 28.40 28.38 28.40 0.0M
2023-11-24 28.48 28.52 28.48 28.52 0.0M
2023-11-23 28.44 28.48 28.44 28.48 0.0M
2023-11-22 28.10 28.68 28.10 28.68 0.0M
2023-11-21 27.02 28.34 27.02 28.34 0.0M
2023-11-20 26.88 27.26 26.88 27.26 0.0M
2023-11-17 27.06 27.10 27.06 27.10 0.0M
2023-11-16 26.74 26.74 26.74 26.74 0.0M
2023-11-15 26.40 27.20 26.40 27.00 0.0M
2023-11-14 25.78 26.50 25.78 26.50 0.0M
2023-11-13 26.20 26.20 26.02 26.02 0.0M
2023-11-10 25.32 25.80 25.32 25.80 0.0M
2023-11-09 25.68 25.68 25.48 25.48 0.0M
2023-11-08 26.30 26.30 25.78 25.78 0.0M
2023-11-07 26.34 26.56 26.34 26.56 0.0M
2023-11-06 26.86 26.86 26.38 26.38 0.0M
2023-11-03 26.62 27.12 26.62 27.12 0.0M
2023-11-02 28.90 28.90 28.90 28.90 0.0M
2023-11-01 28.44 28.94 28.44 28.94 0.0M
2023-10-31 28.04 28.66 28.04 28.66 0.0M
2023-10-30 28.98 28.98 28.16 28.16 0.0M
2023-10-27 28.80 28.80 28.80 28.80 0.0M
2023-10-26 29.44 29.44 29.44 29.44 0.0M
2023-10-25 30.52 30.54 30.12 30.12 0.0M
2023-10-24 30.02 30.82 30.02 30.82 0.0M
2023-10-23 29.72 30.34 29.72 30.34 0.0M
2023-10-20 29.60 29.96 29.60 29.96 0.0M
2023-10-19 30.34 30.40 29.72 29.72 0.0M
2023-10-18 29.98 30.74 29.98 30.74 0.0M
2023-10-17 29.44 30.22 29.44 30.22 0.0M
2023-10-16 29.00 29.00 29.00 29.00 0.0M
2023-10-13 28.80 29.34 28.80 29.14 0.0M
2023-10-12 29.68 29.68 29.00 29.00 0.0M
2023-10-11 30.20 30.20 29.82 29.82 0.0M
2023-10-10 29.98 30.40 29.98 30.40 0.0M
2023-10-09 30.26 30.26 30.04 30.04 0.0M
2023-10-06 30.68 30.68 30.62 30.62 0.0M
2023-10-05 31.30 31.30 30.32 30.44 0.0M
2023-10-04 31.52 31.54 31.52 31.54 0.0M
2023-10-03 31.90 31.90 31.82 31.82 0.0M
2023-10-02 32.12 32.12 32.08 32.08 0.0M
2023-09-29 31.98 32.16 31.98 32.16 0.0M
2023-09-28 31.96 32.12 31.96 32.12 0.0M
2023-09-27 32.46 32.46 32.34 32.34 0.0M
2023-09-26 31.78 32.62 31.78 32.62 0.0M
2023-09-25 31.58 31.58 31.58 31.58 0.0M
2023-09-22 31.76 31.76 31.70 31.70 0.0M
2023-09-21 32.68 32.68 31.98 31.98 0.0M
2023-09-20 32.72 32.96 32.72 32.96 0.0M
2023-09-19 32.94 32.96 32.94 32.96 0.0M
2023-09-18 33.02 33.02 33.02 33.02 0.0M
2023-09-15 33.10 33.24 33.10 33.24 0.0M
2023-09-14 33.02 33.38 33.02 33.38 0.0M
2023-09-13 33.76 33.76 33.24 33.24 0.0M
2023-09-12 33.68 33.68 33.68 33.68 0.0M
2023-09-11 33.28 33.28 33.28 33.28 0.0M
2023-09-08 33.48 33.48 33.48 33.48 0.0M
2023-09-07 33.84 33.84 33.84 33.84 0.0M
2023-09-06 33.82 34.18 33.82 34.18 0.0M
2023-09-05 34.14 34.20 34.14 34.20 0.0M
2023-09-04 34.14 34.14 34.14 34.14 0.0M
2023-09-01 33.90 34.66 33.90 34.66 0.0M
2023-08-31 34.00 34.14 34.00 34.14 0.0M
2023-08-30 34.40 34.40 34.06 34.06 0.0M
2023-08-29 34.50 34.54 34.46 34.54 0.0M
2023-08-28 34.44 34.68 34.44 34.68 0.0M
2023-08-25 34.20 34.60 34.20 34.60 0.0M
2023-08-24 34.40 34.58 34.38 34.38 0.0M
2023-08-23 34.24 34.66 34.24 34.66 0.0M
2023-08-22 34.02 34.56 34.02 34.56 0.0M
2023-08-21 33.86 34.44 33.86 34.44 0.0M
2023-08-18 33.80 33.80 33.80 33.80 0.0M
2023-08-17 33.98 34.16 33.98 34.16 0.0M
2023-08-16 34.04 34.30 34.04 34.30 0.0M
2023-08-15 34.60 34.60 34.38 34.38 0.0M
2023-08-14 35.02 35.20 34.98 34.98 0.0M
2023-08-11 34.68 34.68 34.68 34.68 0.0M
2023-08-10 34.68 34.98 34.68 34.98 0.0M
2023-08-09 35.48 35.48 34.96 34.96 0.0M
2023-08-08 35.50 35.86 35.50 35.86 0.0M
2023-08-07 35.46 35.46 35.46 35.46 0.0M
2023-08-04 35.60 35.80 35.58 35.58 0.0M
2023-08-03 36.80 36.80 35.88 35.88 0.0M
2023-08-02 37.08 37.14 37.08 37.14 0.0M
2023-08-01 37.12 37.58 37.12 37.58 0.0M
2023-07-31 36.80 37.54 36.80 37.54 0.0M
2023-07-28 36.72 37.16 36.72 37.08 0.0M
2023-07-27 36.04 37.00 36.04 37.00 0.0M
2023-07-26 36.24 36.30 36.24 36.30 0.0M
2023-07-25 36.08 36.58 36.08 36.58 0.0M
2023-07-24 36.24 36.54 36.24 36.54 0.0M
2023-07-21 36.08 36.58 36.08 36.58 0.0M
2023-07-20 35.84 36.34 35.84 36.34 0.0M
2023-07-19 35.80 36.20 35.80 36.20 0.0M
2023-07-18 35.66 36.12 35.66 36.00 0.0M
2023-07-17 35.92 35.92 35.92 35.92 0.0M
2023-07-14 36.48 36.48 36.48 36.48 0.0M
2023-07-13 36.26 36.86 36.26 36.86 0.0M
2023-07-12 36.30 36.68 36.30 36.68 0.0M
2023-07-11 35.52 36.68 35.52 36.68 0.0M
2023-07-10 34.94 35.88 34.94 35.88 0.0M
2023-07-07 35.50 35.50 35.26 35.26 0.0M
2023-07-06 35.26 35.28 35.26 35.28 0.0M
2023-07-05 35.98 35.98 35.78 35.78 0.0M
2023-07-04 35.98 36.28 35.98 36.28 0.0M
2023-07-03 36.34 36.34 36.18 36.18 0.0M
2023-06-30 35.92 36.64 35.92 36.64 0.0M
2023-06-29 35.74 36.18 35.74 36.18 0.0M
2023-06-28 36.06 36.22 36.06 36.22 0.0M
2023-06-27 35.58 36.32 35.58 36.32 0.0M
2023-06-26 34.78 35.92 34.78 35.92 0.0M
2023-06-23 35.22 35.42 35.12 35.12 0.0M
2023-06-22 34.94 35.48 34.94 35.48 0.0M
2023-06-21 35.50 35.50 35.44 35.44 0.0M
2023-06-20 35.48 35.98 35.48 35.98 0.0M
2023-06-19 35.90 35.90 35.90 35.90 0.0M
2023-06-16 34.64 36.06 34.64 36.06 0.0M
2023-06-15 34.74 35.06 34.74 35.06 0.0M
2023-06-14 35.76 35.76 34.98 34.98 0.0M
2023-06-13 35.48 36.08 35.48 36.08 0.0M
2023-06-12 35.34 35.90 35.34 35.90 0.0M
2023-06-09 35.46 35.68 35.46 35.68 0.0M
2023-06-08 36.32 36.32 35.48 35.48 0.0M
2023-06-07 36.20 36.72 36.20 36.72 0.0M
2023-06-06 35.86 36.48 35.86 36.48 0.0M
2023-06-05 35.90 36.24 35.90 36.24 0.0M
2023-06-02 34.66 36.16 34.66 36.16 0.0M
2023-06-01 33.44 34.82 33.44 34.82 0.0M
2023-05-31 33.66 33.78 33.66 33.78 0.0M
2023-05-30 34.22 34.22 33.90 33.90 0.0M
2023-05-29 34.14 34.14 34.14 34.14 0.0M
2023-05-26 34.04 34.22 34.04 34.22 0.0M
2023-05-25 34.14 34.14 34.14 34.14 0.0M
2023-05-24 34.82 34.82 34.44 34.44 0.0M
2023-05-23 36.06 36.06 35.24 35.24 0.0M
2023-05-22 36.72 36.72 36.72 36.72 0.0M
2023-05-19 37.48 37.48 37.14 37.14 0.0M
2023-05-18 36.66 36.66 36.66 36.66 0.0M
2023-05-17 36.86 36.86 36.84 36.84 0.0M
2023-05-16 37.12 37.12 37.12 37.12 0.0M
2023-05-15 37.30 37.46 37.30 37.46 0.0M
2023-05-12 37.32 37.56 37.32 37.56 0.0M
2023-05-11 37.14 37.54 37.14 37.54 0.0M
2023-05-10 36.88 37.28 36.88 37.28 0.0M
2023-05-09 37.10 37.24 37.10 37.24 0.0M
2023-05-08 37.00 37.46 37.00 37.46 0.0M
2023-05-05 36.66 37.34 36.66 37.34 0.0M
2023-05-04 36.24 36.94 36.24 36.94 0.0M
2023-05-03 37.78 37.78 37.78 37.78 0.0M
2023-05-02 38.10 38.10 38.10 38.10 0.0M
2023-04-28 37.08 37.90 37.08 37.90 0.0M
2023-04-27 36.66 37.46 36.66 37.46 0.0M
2023-04-26 36.86 37.00 36.86 37.00 0.0M
2023-04-25 36.96 37.30 36.96 37.30 0.0M
2023-04-24 36.86 37.36 36.86 37.36 0.0M
2023-04-21 36.84 36.84 36.84 36.84 0.0M
2023-04-20 36.52 37.12 36.52 37.12 0.0M
2023-04-19 36.02 36.90 36.02 36.90 0.0M
2023-04-18 36.98 36.98 36.94 36.94 0.0M
2023-04-17 37.08 37.08 37.08 37.08 0.0M
2023-04-14 36.70 37.30 36.70 37.30 0.0M
2023-04-13 36.46 37.18 36.46 37.18 0.0M
2023-04-12 36.88 36.88 36.76 36.76 0.0M
2023-04-11 36.98 37.46 36.98 37.28 0.0M
2023-04-06 35.54 36.08 35.54 36.08 0.0M
2023-04-05 35.20 35.98 35.20 35.98 0.0M
2023-04-04 35.44 35.48 35.44 35.48 0.0M
2023-04-03 35.92 35.92 35.86 35.86 0.0M
2023-03-31 34.98 36.00 34.98 36.00 0.0M
2023-03-30 34.30 35.31 34.30 35.31 0.0M
2023-03-29 34.62 34.71 34.62 34.71 0.0M
2023-03-28 34.38 34.71 34.38 34.59 0.0M
2023-03-27 34.26 34.58 34.26 34.58 0.0M
2023-03-24 33.65 34.37 33.65 34.37 0.0M
2023-03-23 33.24 33.84 33.24 33.84 0.0M
2023-03-22 34.65 34.65 33.39 33.39 0.0M
2023-03-21 34.22 34.91 34.22 34.91 0.0M
2023-03-20 33.91 34.38 33.91 34.38 0.0M
2023-03-17 35.01 35.01 34.49 34.49 0.0M
2023-03-16 34.87 35.18 34.87 35.18 0.0M
2023-03-15 35.20 35.20 35.10 35.10 0.0M
2023-03-14 34.92 35.43 34.92 35.43 0.0M
2023-03-13 34.32 35.25 34.32 35.25 0.0M
2023-03-10 34.42 34.64 34.42 34.56 0.0M
2023-03-09 35.49 35.49 35.06 35.06 0.0M
2023-03-08 36.18 36.18 35.92 35.92 0.0M
2023-03-07 36.37 36.45 36.37 36.45 0.0M
2023-03-06 35.94 36.63 35.94 36.63 0.0M
2023-03-03 35.05 36.24 35.05 36.24 0.0M
2023-03-02 34.70 35.55 34.70 35.55 0.0M
2023-03-01 35.34 35.34 34.99 34.99 0.0M
2023-02-28 32.10 36.02 32.10 36.02 0.0M
2023-02-27 32.22 32.68 32.22 32.68 0.0M
2023-02-24 32.86 32.86 32.41 32.41 0.0M
2023-02-23 32.77 33.14 32.77 33.14 0.0M
2023-02-22 32.89 32.97 32.89 32.97 0.0M
2023-02-21 33.01 33.19 33.01 33.19 0.0M
2023-02-20 33.08 33.08 33.04 33.04 0.0M
2023-02-17 33.09 33.43 33.09 33.43 0.0M
2023-02-16 33.79 33.79 33.58 33.58 0.0M
2023-02-15 33.97 34.16 33.97 34.16 0.0M
2023-02-14 33.92 34.44 33.92 34.44 0.0M
2023-02-13 33.15 33.15 33.15 33.15 0.0M
2023-02-10 33.65 33.65 33.43 33.43 0.0M
2023-02-09 35.19 35.19 33.86 33.86 0.0M
2023-02-08 35.44 35.45 35.44 35.45 0.0M
2023-02-07 35.11 35.94 35.11 35.94 0.0M
2023-02-06 35.11 35.11 35.11 35.11 0.0M
2023-02-03 36.87 36.87 35.39 35.39 0.0M
2023-02-02 33.59 36.36 33.59 36.22 0.0M
2023-02-01 33.56 34.03 33.56 34.03 0.0M
2023-01-31 33.36 33.70 33.36 33.70 0.0M
2023-01-30 33.40 33.59 33.40 33.59 0.0M
2023-01-27 33.44 33.94 33.44 33.94 0.0M
2023-01-26 33.16 33.76 33.16 33.76 0.0M
2023-01-25 32.53 33.27 32.53 33.27 0.0M
2023-01-24 33.94 33.94 32.78 32.78 0.0M
2023-01-23 33.52 34.46 33.52 34.46 0.0M
2023-01-20 33.42 34.19 33.42 33.89 0.0M
2023-01-19 33.68 33.69 33.51 33.69 0.0M
2023-01-18 33.62 34.33 33.49 34.32 0.0M
2023-01-17 33.28 34.03 33.28 34.03 0.0M
2023-01-16 33.34 33.34 33.33 33.33 0.0M
2023-01-13 32.74 33.64 32.74 33.64 0.0M
2023-01-12 32.51 33.07 32.51 33.07 0.0M
2023-01-11 30.65 31.00 30.65 31.00 0.0M
2023-01-10 30.32 30.96 30.32 30.96 0.0M
2023-01-09 30.96 30.96 30.89 30.89 0.0M
2023-01-06 31.09 31.25 31.09 31.25 0.0M
2023-01-05 31.51 31.51 31.33 31.33 0.0M
2023-01-04 30.68 30.68 30.68 30.68 0.0M
2023-01-03 30.32 30.76 30.32 30.76 0.0M
2023-01-02 29.70 29.70 29.70 29.70 0.0M