NCR

VYX
🏛️ ドイツ →
10.90
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
2021-12-30 35.00 35.00 35.00 35.00 0.0M
2021-12-29 35.20 35.20 35.00 35.00 0.0M
2021-12-28 35.00 35.20 35.00 35.20 0.0M
2021-12-27 34.60 34.60 34.00 34.20 0.0M
2021-12-23 34.40 34.80 34.40 34.60 0.0M
2021-12-22 34.60 34.60 34.60 34.60 0.0M
2021-12-21 33.20 33.60 33.20 33.60 0.0M
2021-12-20 34.00 34.00 33.00 33.00 0.0M
2021-12-17 34.20 34.20 34.20 34.20 0.0M
2021-12-16 34.80 34.80 34.80 34.80 0.0M
2021-12-15 34.60 34.60 34.20 34.20 0.0M
2021-12-14 36.40 36.40 36.20 36.20 0.0M
2021-12-13 36.60 36.60 36.60 36.60 0.0M
2021-12-10 35.60 35.60 35.60 35.60 0.0M
2021-12-09 38.80 39.60 38.80 39.60 0.0M
2021-12-08 38.40 38.40 38.20 38.20 0.0M
2021-12-07 37.00 37.00 37.00 37.00 0.0M
2021-12-06 35.80 35.80 35.80 35.80 0.0M
2021-12-03 36.00 36.20 36.00 36.20 0.0M
2021-12-02 34.60 34.60 34.60 34.60 0.0M
2021-12-01 34.60 34.60 34.60 34.60 0.0M
2021-11-30 35.00 35.00 35.00 35.00 0.0M
2021-11-29 36.40 36.40 36.40 36.40 0.0M
2021-11-26 37.00 37.00 36.80 36.80 0.0M
2021-11-25 38.40 38.40 38.40 38.40 0.0M
2021-11-24 37.80 37.80 37.80 37.80 0.0M
2021-11-23 37.20 37.20 37.20 37.20 0.0M
2021-11-22 36.20 36.20 36.20 36.20 0.0M
2021-11-19 35.80 35.80 35.80 35.80 0.0M
2021-11-18 36.20 36.20 35.60 35.60 0.0M
2021-11-17 37.40 37.40 37.40 37.40 0.0M
2021-11-16 37.80 37.80 37.80 37.80 0.0M
2021-11-15 38.20 38.20 38.00 38.00 0.0M
2021-11-12 38.00 38.20 38.00 38.20 0.0M
2021-11-11 37.80 38.20 37.80 38.20 0.0M
2021-11-10 38.00 38.00 38.00 38.00 0.0M
2021-11-09 37.60 37.60 37.40 37.40 0.0M
2021-11-08 38.00 38.20 38.00 38.20 0.0M
2021-11-05 36.40 37.40 36.40 37.40 0.0M
2021-11-04 37.40 37.40 37.40 37.40 0.0M
2021-11-03 36.40 37.20 36.40 37.20 0.0M
2021-11-02 36.00 36.00 36.00 36.00 0.0M
2021-11-01 34.20 34.40 34.20 34.40 0.0M
2021-10-29 33.80 34.00 33.80 34.00 0.0M
2021-10-28 34.60 34.60 33.80 33.80 0.0M
2021-10-27 34.60 34.60 34.60 34.60 0.0M
2021-10-26 36.60 36.60 36.60 36.60 0.0M
2021-10-25 37.40 37.40 37.20 37.20 0.0M
2021-10-22 37.60 38.00 37.60 38.00 0.0M
2021-10-21 36.60 37.00 36.60 37.00 0.0M
2021-10-20 36.80 36.80 36.80 36.80 0.0M
2021-10-19 36.60 36.60 36.40 36.40 0.0M
2021-10-18 37.20 37.20 37.00 37.00 0.0M
2021-10-15 37.00 37.40 37.00 37.40 0.0M
2021-10-14 36.00 36.40 36.00 36.40 0.0M
2021-10-13 35.60 35.80 35.60 35.80 0.0M
2021-10-12 34.80 35.20 34.80 35.20 0.0M
2021-10-11 35.60 35.60 35.60 35.60 0.0M
2021-10-08 36.40 36.60 36.40 36.60 0.0M
2021-10-07 36.40 36.40 36.40 36.40 0.0M
2021-10-06 35.40 35.40 35.40 35.40 0.0M
2021-10-05 35.20 35.20 35.20 35.20 0.0M
2021-10-04 35.20 35.20 35.20 35.20 0.0M
2021-10-01 33.20 33.20 33.20 33.20 0.0M
2021-09-30 33.80 34.20 33.80 34.20 0.0M
2021-09-29 33.40 33.40 33.40 33.40 0.0M
2021-09-28 34.20 34.20 34.20 34.20 0.0M
2021-09-27 34.00 34.20 34.00 34.20 0.0M
2021-09-24 34.00 34.00 34.00 34.00 0.0M
2021-09-23 33.00 33.00 33.00 33.00 0.0M
2021-09-22 32.00 32.00 32.00 32.00 0.0M
2021-09-21 32.80 33.00 32.80 33.00 0.0M
2021-09-20 32.60 32.60 32.20 32.20 0.0M
2021-09-17 33.20 33.20 33.20 33.20 0.0M
2021-09-16 33.20 33.20 33.20 33.20 0.0M
2021-09-15 32.80 32.80 32.80 32.80 0.0M
2021-09-14 33.60 33.60 33.60 33.60 0.0M
2021-09-13 33.60 33.60 33.60 33.60 0.0M
2021-09-10 34.60 34.80 34.60 34.80 0.0M
2021-09-09 34.20 34.20 34.20 34.20 0.0M
2021-09-08 35.00 35.00 34.80 34.80 0.0M
2021-09-07 35.20 35.20 34.60 34.60 0.0M
2021-09-06 35.00 35.00 35.00 35.00 0.0M
2021-09-03 36.00 36.00 35.80 35.80 0.0M
2021-09-02 35.60 35.80 35.60 35.80 0.0M
2021-09-01 36.00 36.00 36.00 36.00 0.0M
2021-08-31 36.40 36.40 36.20 36.20 0.0M
2021-08-30 37.40 37.40 37.40 37.40 0.0M
2021-08-27 36.20 36.20 36.20 36.20 0.0M
2021-08-26 36.80 36.80 36.80 36.80 0.0M
2021-08-25 36.00 36.80 36.00 36.80 0.0M
2021-08-24 35.20 35.20 35.20 35.20 0.0M
2021-08-23 35.00 35.00 35.00 35.00 0.0M
2021-08-20 34.20 34.20 34.00 34.00 0.0M
2021-08-19 34.80 34.80 34.80 34.80 0.0M
2021-08-18 35.60 35.60 35.60 35.60 0.0M
2021-08-17 36.00 36.00 36.00 36.00 0.0M
2021-08-16 36.60 36.60 36.40 36.40 0.0M
2021-08-13 37.40 37.40 37.40 37.40 0.0M
2021-08-12 37.60 37.80 37.60 37.80 0.0M
2021-08-11 35.60 35.60 35.60 35.60 0.0M
2021-08-10 34.20 34.60 34.00 34.60 0.0M
2021-08-09 35.00 35.00 34.80 34.80 0.0M
2021-08-06 33.40 35.00 33.40 35.00 0.0M
2021-08-05 34.00 34.20 33.40 33.40 0.0M
2021-08-04 37.00 37.00 32.60 32.60 0.0M
2021-08-03 37.40 37.40 37.40 37.40 0.0M
2021-08-02 37.40 37.80 37.40 37.80 0.0M
2021-07-30 36.80 36.80 36.80 36.80 0.0M
2021-07-29 37.40 37.40 37.40 37.40 0.0M
2021-07-28 37.60 37.80 37.60 37.80 0.0M
2021-07-27 38.00 38.00 37.60 37.60 0.0M
2021-07-26 37.60 38.20 37.60 38.20 0.0M
2021-07-23 37.60 37.60 37.60 37.60 0.0M
2021-07-22 38.40 38.40 38.40 38.40 0.0M
2021-07-21 37.40 37.40 37.40 37.40 0.0M
2021-07-20 36.20 37.20 36.20 37.20 0.0M
2021-07-19 37.00 37.00 35.60 36.40 0.0M
2021-07-16 37.80 38.20 37.80 38.20 0.0M
2021-07-15 38.00 38.00 38.00 38.00 0.0M
2021-07-14 37.80 38.00 37.60 38.00 0.0M
2021-07-13 38.80 38.80 38.60 38.60 0.0M
2021-07-12 39.20 39.40 39.20 39.20 0.0M
2021-07-09 39.20 39.40 39.20 39.40 0.0M
2021-07-08 39.00 39.00 37.80 37.80 0.0M
2021-07-07 39.00 39.00 39.00 39.00 0.0M
2021-07-06 40.00 40.60 38.60 38.80 0.0M
2021-07-05 40.40 40.40 40.40 40.40 0.0M
2021-07-02 39.00 39.00 39.00 39.00 0.0M
2021-07-01 38.60 38.80 38.20 38.20 0.0M
2021-06-30 38.20 38.20 38.20 38.20 0.0M
2021-06-29 38.00 38.40 38.00 38.00 0.0M
2021-06-28 39.00 39.00 38.40 38.40 0.0M
2021-06-25 38.40 38.60 38.40 38.40 0.0M
2021-06-24 37.60 37.80 37.60 37.80 0.0M
2021-06-23 37.40 37.60 37.00 37.00 0.0M
2021-06-22 37.60 37.60 37.60 37.60 0.0M
2021-06-21 36.00 36.00 36.00 36.00 0.0M
2021-06-18 37.80 37.80 36.80 36.80 0.0M
2021-06-17 38.20 38.80 38.00 38.00 0.0M
2021-06-16 39.20 39.40 39.00 39.00 0.0M
2021-06-15 38.00 38.40 38.00 38.40 0.0M
2021-06-14 39.40 39.40 39.20 39.20 0.0M
2021-06-11 38.80 39.60 38.80 39.60 0.0M
2021-06-10 39.40 39.40 39.40 39.40 0.0M
2021-06-09 40.00 40.20 39.60 39.60 0.0M
2021-06-08 39.00 39.20 39.00 39.20 0.0M
2021-06-07 39.20 39.40 39.20 39.20 0.0M
2021-06-04 38.40 38.40 38.40 38.40 0.0M
2021-06-03 39.20 39.20 38.40 38.40 0.0M
2021-06-02 39.60 39.80 39.00 39.00 0.0M
2021-06-01 39.40 39.60 39.40 39.60 0.0M
2021-05-31 39.40 39.40 39.40 39.40 0.0M
2021-05-28 40.00 40.20 40.00 40.20 0.0M
2021-05-27 39.60 39.80 39.60 39.60 0.0M
2021-05-26 39.40 39.60 39.40 39.60 0.0M
2021-05-25 40.00 40.00 40.00 40.00 0.0M
2021-05-21 39.60 40.20 39.60 40.20 0.0M
2021-05-20 39.00 39.20 39.00 39.00 0.0M
2021-05-19 39.20 39.20 38.40 38.40 0.0M
2021-05-18 40.60 40.60 40.00 40.20 0.0M
2021-05-17 39.60 39.60 39.40 39.40 0.0M
2021-05-14 38.80 38.80 38.80 38.80 0.0M
2021-05-13 37.40 37.40 36.80 36.80 0.0M
2021-05-12 39.40 39.40 39.40 39.40 0.0M
2021-05-11 40.00 40.00 38.80 38.80 0.0M
2021-05-10 39.40 39.80 39.40 39.80 0.0M
2021-05-07 39.20 39.20 39.20 39.20 0.0M
2021-05-06 38.60 38.60 38.60 38.60 0.0M
2021-05-05 39.00 39.00 39.00 39.00 0.0M
2021-05-04 38.40 38.80 38.00 38.00 0.0M
2021-05-03 38.00 38.00 38.00 38.00 0.0M
2021-04-30 37.20 37.20 37.20 37.20 0.0M
2021-04-29 38.00 38.00 37.60 37.80 0.0M
2021-04-28 36.40 36.40 36.40 36.40 0.0M
2021-04-27 34.80 34.80 34.80 34.80 0.0M
2021-04-26 34.40 34.80 34.40 34.80 0.0M
2021-04-23 34.00 34.00 34.00 34.00 0.0M
2021-04-22 34.20 34.60 34.20 34.60 0.0M
2021-04-21 33.20 33.60 33.20 33.60 0.0M
2021-04-20 33.80 33.80 33.20 33.20 0.0M
2021-04-19 33.40 33.40 33.40 33.40 0.0M
2021-04-16 33.60 33.80 33.60 33.80 0.0M
2021-04-15 33.80 33.80 33.80 33.80 0.0M
2021-04-14 33.60 34.80 33.60 34.80 0.0M
2021-04-13 34.00 34.00 33.40 33.40 0.0M
2021-04-12 33.20 33.80 33.20 33.80 0.0M
2021-04-09 33.20 33.20 33.20 33.20 0.0M
2021-04-08 32.60 33.00 32.60 33.00 0.0M
2021-04-07 33.00 33.20 32.40 32.40 0.0M
2021-04-06 33.00 33.00 33.00 33.00 0.0M
2021-04-01 32.40 32.40 32.40 32.40 0.0M
2021-03-31 32.20 32.60 32.00 32.00 0.0M
2021-03-30 31.20 31.20 31.20 31.20 0.0M
2021-03-29 31.80 32.20 31.60 31.60 0.0M
2021-03-26 31.00 31.00 31.00 31.00 0.0M
2021-03-25 29.60 29.60 29.60 29.60 0.0M
2021-03-24 29.60 29.60 29.60 29.60 0.0M
2021-03-23 30.40 30.40 30.40 30.40 0.0M
2021-03-22 30.80 31.00 30.80 31.00 0.0M
2021-03-19 31.20 31.20 31.20 31.20 0.0M
2021-03-18 32.60 32.60 32.40 32.40 0.0M
2021-03-17 31.40 32.40 31.40 32.40 0.0M
2021-03-16 32.00 32.00 31.80 31.80 0.0M
2021-03-15 31.00 31.20 31.00 31.20 0.0M
2021-03-12 30.80 31.00 30.80 31.00 0.0M
2021-03-11 30.80 31.20 30.80 31.20 0.0M
2021-03-10 30.20 30.20 30.20 30.20 0.0M
2021-03-09 31.20 31.20 30.60 30.60 0.0M
2021-03-08 29.40 31.60 29.40 31.20 0.0M
2021-03-05 28.40 28.60 28.40 28.60 0.0M
2021-03-04 29.60 29.80 29.60 29.80 0.0M
2021-03-03 29.80 30.20 29.80 30.20 0.0M
2021-03-02 30.00 30.00 30.00 30.00 0.0M
2021-03-01 29.80 29.80 29.40 29.80 0.0M
2021-02-26 28.80 29.20 28.60 29.20 0.0M
2021-02-25 30.00 30.00 30.00 30.00 0.0M
2021-02-24 29.00 30.20 28.80 30.20 0.0M
2021-02-23 29.40 29.40 28.00 28.00 0.0M
2021-02-22 28.40 28.80 28.40 28.80 0.0M
2021-02-19 28.20 28.60 28.20 28.60 0.0M
2021-02-18 29.00 29.00 29.00 29.00 0.0M
2021-02-17 28.80 29.00 28.40 28.80 0.0M
2021-02-16 28.80 29.00 28.80 28.80 0.0M
2021-02-15 28.80 29.00 28.80 28.80 0.0M
2021-02-12 28.40 28.60 28.40 28.60 0.0M
2021-02-11 28.60 29.00 28.60 29.00 0.0M
2021-02-10 30.60 30.60 28.00 28.00 0.0M
2021-02-09 31.00 31.00 30.00 30.00 0.0M
2021-02-08 30.80 30.80 30.80 30.80 0.0M
2021-02-05 31.00 31.40 31.00 31.00 0.0M
2021-02-04 30.20 31.00 30.20 31.00 0.0M
2021-02-03 29.40 30.00 29.40 30.00 0.0M
2021-02-02 28.80 29.20 28.80 29.00 0.0M
2021-02-01 27.60 27.80 27.60 27.80 0.0M
2021-01-29 27.60 27.80 27.40 27.40 0.0M
2021-01-28 27.40 27.40 27.20 27.40 0.0M
2021-01-27 27.20 27.20 26.00 26.20 0.0M
2021-01-26 27.80 28.20 27.40 27.40 0.0M
2021-01-25 27.60 29.40 27.40 27.80 0.0M
2021-01-22 27.80 27.80 27.40 27.40 0.0M
2021-01-21 28.00 28.40 27.80 28.00 0.0M
2021-01-20 28.00 28.20 27.60 28.00 0.0M
2021-01-19 28.00 28.80 27.40 27.40 0.0M
2021-01-18 28.20 28.80 28.20 28.80 0.0M
2021-01-15 28.20 28.60 27.80 28.40 0.0M
2021-01-14 29.60 30.40 28.80 28.80 0.0M
2021-01-13 31.40 31.40 29.20 29.20 0.0M
2021-01-12 31.60 31.60 30.20 30.40 0.0M
2021-01-11 32.00 34.20 29.60 30.40 0.0M
2021-01-08 30.60 32.20 30.60 30.80 0.0M
2021-01-07 32.60 33.40 31.00 31.00 0.0M
2021-01-06 30.20 32.20 30.20 32.00 0.0M
2021-01-05 29.40 29.80 29.40 29.80 0.0M
2021-01-04 30.60 30.60 29.00 29.40 0.0M