Dell Tech

DELL
🏛️ ドイツ →
113.58
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
2023-12-29 68.34 68.84 68.34 68.84 0.0M
2023-12-28 68.52 68.52 68.52 68.52 0.0M
2023-12-27 70.66 70.66 69.22 69.22 0.0M
2023-12-22 67.36 67.36 67.36 67.36 0.0M
2023-12-21 65.68 65.68 65.68 65.68 0.0M
2023-12-20 66.06 67.32 66.06 67.32 0.0M
2023-12-19 66.16 66.92 66.16 66.92 0.0M
2023-12-18 65.12 66.40 65.12 66.40 0.0M
2023-12-15 65.12 66.28 65.12 66.28 0.0M
2023-12-14 64.38 64.38 64.38 64.38 0.0M
2023-12-13 64.30 65.00 64.30 65.00 0.0M
2023-12-12 63.42 63.88 63.42 63.76 0.0M
2023-12-11 64.30 64.40 63.16 63.16 0.0M
2023-12-08 62.64 62.64 62.64 62.64 0.0M
2023-12-07 62.16 62.16 62.16 62.16 0.0M
2023-12-06 63.82 64.74 63.82 64.16 0.0M
2023-12-05 63.48 64.04 63.32 64.04 0.0M
2023-12-04 65.14 65.32 63.84 63.84 0.0M
2023-12-01 65.96 66.38 64.60 66.38 0.0M
2023-11-30 68.56 68.56 68.56 68.56 0.0M
2023-11-29 67.28 69.86 66.98 69.86 0.0M
2023-11-28 67.54 67.54 67.54 67.54 0.0M
2023-11-27 67.62 68.08 67.46 68.08 0.0M
2023-11-24 67.92 67.92 67.92 67.92 0.0M
2023-11-23 67.94 68.82 67.94 68.82 0.0M
2023-11-22 66.44 67.38 66.44 67.38 0.0M
2023-11-21 67.94 67.94 66.52 67.62 0.0M
2023-11-20 69.00 69.00 65.60 65.60 0.0M
2023-11-17 67.68 69.08 66.46 68.08 0.0M
2023-11-16 67.96 67.96 66.16 66.16 0.0M
2023-11-15 67.80 69.14 67.80 69.14 0.0M
2023-11-14 68.66 69.12 68.66 69.12 0.0M
2023-11-13 69.60 69.60 68.30 68.30 0.0M
2023-11-10 67.20 70.04 67.20 70.04 0.0M
2023-11-09 67.28 67.28 67.28 67.28 0.0M
2023-11-08 66.22 67.12 66.22 66.94 0.0M
2023-11-07 66.38 67.12 66.38 67.12 0.0M
2023-11-06 64.40 64.40 64.40 64.40 0.0M
2023-11-03 63.62 64.12 63.62 64.12 0.0M
2023-11-02 64.54 64.72 64.54 64.60 0.0M
2023-11-01 63.00 63.00 62.68 62.68 0.0M
2023-10-31 61.86 61.86 61.86 61.86 0.0M
2023-10-30 62.32 62.48 62.14 62.48 0.0M
2023-10-27 61.02 61.02 61.02 61.02 0.0M
2023-10-26 61.28 62.50 61.28 62.50 0.0M
2023-10-25 62.34 62.34 62.34 62.34 0.0M
2023-10-24 60.92 63.40 60.92 63.40 0.0M
2023-10-23 61.68 61.68 60.66 60.66 0.0M
2023-10-20 62.22 62.22 62.22 62.22 0.0M
2023-10-19 62.24 62.24 62.24 62.24 0.0M
2023-10-18 63.08 63.08 63.08 63.08 0.0M
2023-10-17 63.44 63.44 63.44 63.44 0.0M
2023-10-16 63.52 63.52 63.52 63.52 0.0M
2023-10-13 65.14 65.14 65.14 65.14 0.0M
2023-10-12 66.20 66.20 66.20 66.20 0.0M
2023-10-11 65.02 65.02 63.72 64.48 0.0M
2023-10-10 63.58 63.58 63.58 63.58 0.0M
2023-10-09 61.98 63.12 61.98 63.12 0.0M
2023-10-06 62.50 63.10 62.50 63.10 0.0M
2023-10-05 63.38 63.38 63.38 63.38 0.0M
2023-10-04 63.28 63.28 63.28 63.28 0.0M
2023-10-03 64.04 64.04 64.04 64.04 0.0M
2023-10-02 64.80 66.10 64.80 66.10 0.0M
2023-09-29 64.06 64.06 64.06 64.06 0.0M
2023-09-28 63.82 63.82 63.82 63.82 0.0M
2023-09-27 64.58 65.96 64.58 65.86 0.0M
2023-09-26 64.76 65.84 64.76 65.84 0.0M
2023-09-25 65.26 65.26 65.26 65.26 0.0M
2023-09-22 63.62 64.84 63.62 64.84 0.0M
2023-09-21 63.66 63.66 63.66 63.66 0.0M
2023-09-20 65.00 65.00 65.00 65.00 0.0M
2023-09-19 64.58 64.58 64.58 64.58 0.0M
2023-09-18 65.88 65.88 64.14 65.14 0.0M
2023-09-15 67.76 67.76 66.40 66.40 0.0M
2023-09-14 64.94 65.30 64.94 65.30 0.0M
2023-09-13 65.02 65.86 65.02 65.86 0.0M
2023-09-12 66.24 66.24 66.24 66.24 0.0M
2023-09-11 65.14 66.70 65.14 66.70 0.0M
2023-09-08 63.70 63.70 63.70 63.70 0.0M
2023-09-07 66.22 66.22 64.98 64.98 0.0M
2023-09-06 62.36 63.80 62.36 62.80 0.0M
2023-09-05 61.24 61.24 61.24 61.24 0.0M
2023-09-04 62.34 62.86 62.04 62.04 0.0M
2023-08-31 51.40 51.40 50.70 50.70 0.0M
2023-08-30 50.46 51.04 50.46 50.58 0.0M
2023-08-29 52.26 52.26 52.26 52.26 0.0M
2023-08-28 51.36 53.00 51.36 53.00 0.0M
2023-08-25 51.80 52.00 51.80 52.00 0.0M
2023-08-24 51.98 51.98 51.98 51.98 0.0M
2023-08-23 50.98 50.98 50.98 50.98 0.0M
2023-08-22 50.78 50.78 50.78 50.78 0.0M
2023-08-21 49.88 51.28 49.88 51.28 0.0M
2023-08-18 50.00 50.00 50.00 50.00 0.0M
2023-08-17 50.12 50.12 50.12 50.12 0.0M
2023-08-16 50.36 50.36 50.36 50.36 0.0M
2023-08-15 51.18 51.18 51.18 51.18 0.0M
2023-08-14 51.06 51.06 51.06 51.06 0.0M
2023-08-11 50.40 50.40 50.40 50.40 0.0M
2023-08-10 51.02 51.02 51.02 51.02 0.0M
2023-08-09 51.96 51.96 51.96 51.96 0.0M
2023-08-08 48.74 48.74 48.74 48.74 0.0M
2023-08-07 48.13 48.13 48.07 48.07 0.0M
2023-08-04 48.41 48.60 48.41 48.60 0.0M
2023-08-03 47.57 47.57 47.57 47.57 0.0M
2023-08-02 47.49 47.49 47.49 47.49 0.0M
2023-08-01 47.65 47.80 47.65 47.80 0.0M
2023-07-31 47.03 47.99 47.03 47.99 0.0M
2023-07-28 48.66 48.66 48.66 48.66 0.0M
2023-07-27 48.14 48.14 48.14 48.14 0.0M
2023-07-26 48.46 48.46 48.46 48.46 0.0M
2023-07-25 47.91 47.91 47.91 47.91 0.0M
2023-07-24 47.49 47.80 47.49 47.80 0.0M
2023-07-21 47.56 47.56 47.56 47.56 0.0M
2023-07-20 47.23 47.23 47.23 47.23 0.0M
2023-07-19 47.37 47.37 47.37 47.37 0.0M
2023-07-18 47.80 47.80 47.80 47.80 0.0M
2023-07-17 48.67 48.67 48.67 48.67 0.0M
2023-07-14 48.99 48.99 48.99 48.99 0.0M
2023-07-13 48.12 48.12 48.12 48.12 0.0M
2023-07-12 49.56 49.56 49.56 49.56 0.0M
2023-07-11 49.19 49.19 49.19 49.19 0.0M
2023-07-10 48.70 48.70 48.70 48.70 0.0M
2023-07-07 48.55 48.55 48.55 48.55 0.0M
2023-07-06 48.90 48.90 48.90 48.90 0.0M
2023-07-05 49.05 49.70 49.05 49.70 0.0M
2023-07-04 49.11 49.11 49.11 49.11 0.0M
2023-07-03 48.32 48.32 48.32 48.32 0.0M
2023-06-30 48.77 48.77 48.77 48.77 0.0M
2023-06-29 46.83 48.04 46.83 48.04 0.0M
2023-06-28 46.15 47.17 46.15 47.17 0.0M
2023-06-27 46.28 47.79 46.28 47.79 0.0M
2023-06-26 46.02 46.02 46.02 46.02 0.0M
2023-06-23 46.10 46.10 46.10 46.10 0.0M
2023-06-22 44.66 47.19 44.60 47.19 0.0M
2023-06-21 45.86 45.86 44.40 44.40 0.0M
2023-06-20 44.64 44.92 44.64 44.92 0.0M
2023-06-19 44.83 44.83 44.83 44.83 0.0M
2023-06-16 45.08 45.08 45.08 45.08 0.0M
2023-06-15 44.87 44.87 44.74 44.74 0.0M
2023-06-14 44.63 44.63 44.63 44.63 0.0M
2023-06-13 44.09 44.09 44.09 44.09 0.0M
2023-06-12 43.77 43.77 43.77 43.77 0.0M
2023-06-09 43.77 44.09 43.77 44.09 0.0M
2023-06-08 43.64 43.64 43.64 43.64 0.0M
2023-06-07 43.19 43.61 43.19 43.61 0.0M
2023-06-06 41.78 41.78 41.78 41.78 0.0M
2023-06-05 43.08 43.08 43.08 43.08 0.0M
2023-06-02 40.50 40.50 40.50 40.50 0.0M
2023-06-01 41.36 42.42 41.36 42.42 0.0M
2023-05-31 42.79 42.79 42.79 42.79 0.0M
2023-05-30 44.93 46.10 44.93 46.10 0.0M
2023-05-29 44.76 44.76 44.76 44.76 0.0M
2023-05-26 44.15 44.90 44.15 44.90 0.0M
2023-05-25 43.07 44.05 43.07 43.95 0.0M
2023-05-24 42.35 43.09 42.35 43.09 0.0M
2023-05-23 43.39 43.39 43.39 43.39 0.0M
2023-05-22 42.94 42.94 42.94 42.94 0.0M
2023-05-19 43.48 43.48 43.47 43.47 0.0M
2023-05-18 41.73 41.73 41.73 41.73 0.0M
2023-05-17 41.21 41.35 41.21 41.35 0.0M
2023-05-16 40.65 41.01 40.65 41.01 0.0M
2023-05-15 40.68 41.91 40.68 41.91 0.0M
2023-05-12 40.35 40.35 40.35 40.35 0.0M
2023-05-11 41.41 41.52 41.41 41.52 0.0M
2023-05-10 41.30 42.34 41.25 41.99 0.0M
2023-05-09 41.14 41.14 41.14 41.14 0.0M
2023-05-08 40.51 40.51 40.51 40.51 0.0M
2023-05-05 39.54 39.54 39.54 39.54 0.0M
2023-05-04 40.25 40.25 40.25 40.25 0.0M
2023-05-03 40.01 40.01 40.01 40.01 0.0M
2023-05-02 40.41 40.56 40.41 40.56 0.0M
2023-04-28 38.21 39.10 38.21 38.32 0.0M
2023-04-27 37.50 37.50 37.50 37.50 0.0M
2023-04-26 37.77 37.77 37.77 37.77 0.0M
2023-04-25 37.95 37.95 37.94 37.94 0.0M
2023-04-24 38.17 38.17 38.17 38.17 0.0M
2023-04-21 38.57 38.57 38.57 38.57 0.0M
2023-04-20 39.17 39.17 39.17 39.17 0.0M
2023-04-19 40.11 40.11 40.11 40.11 0.0M
2023-04-18 39.53 39.97 39.53 39.97 0.0M
2023-04-17 38.55 38.55 38.55 38.55 0.0M
2023-04-14 37.96 38.31 37.96 38.31 0.0M
2023-04-13 37.58 37.58 37.58 37.58 0.0M
2023-04-12 37.43 38.68 37.43 38.68 0.0M
2023-04-11 37.31 38.86 37.31 37.94 0.0M
2023-04-06 36.80 36.80 36.80 36.80 0.0M
2023-04-05 36.73 36.73 36.73 36.73 0.0M
2023-04-04 36.92 36.92 36.92 36.92 0.0M
2023-04-03 36.30 36.30 36.30 36.30 0.0M
2023-03-31 36.05 36.05 36.05 36.05 0.0M
2023-03-30 35.65 35.65 35.65 35.65 0.0M
2023-03-29 35.16 35.16 35.16 35.16 0.0M
2023-03-28 34.63 34.63 34.63 34.63 0.0M
2023-03-27 34.16 34.16 34.16 34.16 0.0M
2023-03-24 34.58 35.00 34.58 35.00 0.0M
2023-03-23 34.82 34.88 34.82 34.88 0.0M
2023-03-22 35.76 35.76 35.76 35.76 0.0M
2023-03-21 35.56 36.85 35.56 36.85 0.0M
2023-03-20 34.29 34.62 34.29 34.53 0.0M
2023-03-17 35.38 35.38 35.38 35.38 0.0M
2023-03-16 35.04 35.04 35.04 35.04 0.0M
2023-03-15 34.63 34.63 34.63 34.63 0.0M
2023-03-14 33.95 35.52 33.95 35.52 0.0M
2023-03-13 34.37 34.37 33.96 33.96 0.0M
2023-03-10 35.06 35.91 35.06 35.91 0.0M
2023-03-09 36.03 36.30 36.03 36.30 0.0M
2023-03-08 35.65 35.65 35.65 35.65 0.0M
2023-03-07 36.24 36.24 36.24 36.24 0.0M
2023-03-06 36.86 36.86 36.86 36.86 0.0M
2023-03-03 36.34 37.43 36.00 36.00 0.0M
2023-03-02 37.27 37.27 36.12 36.12 0.0M
2023-03-01 37.66 38.50 37.66 38.05 0.0M
2023-02-28 37.98 37.98 37.98 37.98 0.0M
2023-02-27 40.13 40.13 40.13 40.13 0.0M
2023-02-24 38.94 38.97 38.94 38.97 0.0M
2023-02-23 39.12 39.12 39.12 39.12 0.0M
2023-02-22 38.82 38.82 38.82 38.82 0.0M
2023-02-21 39.33 39.42 39.33 39.42 0.0M
2023-02-20 39.04 40.10 39.04 40.10 0.0M
2023-02-17 40.15 40.15 40.15 40.15 0.0M
2023-02-16 39.44 39.44 39.44 39.44 0.0M
2023-02-15 39.28 39.36 39.28 39.36 0.0M
2023-02-14 39.81 40.05 39.81 40.05 0.0M
2023-02-13 39.34 39.34 39.34 39.34 0.0M
2023-02-10 38.58 38.58 38.58 38.58 0.0M
2023-02-09 38.69 38.69 38.69 38.69 0.0M
2023-02-08 38.40 38.40 38.40 38.40 0.0M
2023-02-07 37.61 38.00 37.61 38.00 0.0M
2023-02-06 38.74 38.74 38.15 38.15 0.0M
2023-02-03 37.80 38.93 37.80 38.35 0.0M
2023-02-02 37.27 37.27 37.27 37.27 0.0M
2023-02-01 36.73 36.73 36.73 36.73 0.0M
2023-01-31 36.41 36.41 36.41 36.41 0.0M
2023-01-30 36.19 36.19 36.19 36.19 0.0M
2023-01-27 36.46 36.46 36.46 36.46 0.0M
2023-01-26 36.78 36.78 36.78 36.78 0.0M
2023-01-25 36.51 36.51 36.51 36.51 0.0M
2023-01-24 36.79 36.79 36.79 36.79 0.0M
2023-01-23 36.74 36.74 36.74 36.74 0.0M
2023-01-20 35.99 35.99 35.99 35.99 0.0M
2023-01-19 36.44 36.44 36.44 36.44 0.0M
2023-01-18 36.51 36.51 36.51 36.51 0.0M
2023-01-17 36.55 36.55 36.55 36.55 0.0M
2023-01-16 36.57 36.57 36.57 36.57 0.0M
2023-01-13 36.44 36.59 36.44 36.59 0.0M
2023-01-12 37.25 37.25 37.25 37.25 0.0M
2023-01-11 38.96 39.07 38.96 39.07 0.0M
2023-01-10 38.78 38.78 38.78 38.78 0.0M
2023-01-09 40.64 40.64 39.39 39.39 0.0M
2023-01-06 38.31 38.31 38.31 38.31 0.0M
2023-01-05 37.91 37.91 37.91 37.91 0.0M
2023-01-04 38.28 38.70 38.28 38.70 0.0M
2023-01-03 37.64 38.19 37.64 38.19 0.0M
2023-01-02 36.68 36.68 36.68 36.68 0.0M