Prysmian

PRY
🏛️ ドイツ →
83.94
最終更新: 2025-10-01
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 33.05 33.05 33.05 33.05 0.0M
2021-12-29 33.15 33.15 33.15 33.15 0.0M
2021-12-28 33.28 33.28 33.28 33.28 0.0M
2021-12-27 33.00 33.00 33.00 33.00 0.0M
2021-12-23 32.83 32.83 32.83 32.83 0.0M
2021-12-22 32.37 32.37 32.37 32.37 0.0M
2021-12-21 32.14 32.14 32.14 32.14 0.0M
2021-12-20 31.14 31.72 31.14 31.72 0.0M
2021-12-17 31.70 31.70 31.55 31.55 0.0M
2021-12-16 32.55 32.55 32.55 32.55 0.0M
2021-12-15 32.03 32.03 32.03 32.03 0.0M
2021-12-14 32.68 32.68 32.30 32.30 0.0M
2021-12-13 32.90 32.90 32.90 32.90 0.0M
2021-12-10 32.56 32.71 32.56 32.71 0.0M
2021-12-09 32.99 32.99 32.99 32.99 0.0M
2021-12-08 33.79 33.79 33.79 33.79 0.0M
2021-12-07 33.23 33.50 33.23 33.50 0.0M
2021-12-06 32.67 32.67 32.67 32.67 0.0M
2021-12-03 33.02 33.05 32.99 33.05 0.0M
2021-12-02 32.89 32.95 32.70 32.70 0.0M
2021-12-01 32.97 33.37 32.97 33.37 0.0M
2021-11-30 32.37 33.20 32.37 33.03 0.0M
2021-11-29 33.28 33.43 33.28 33.43 0.0M
2021-11-26 32.60 33.28 32.60 33.23 0.0M
2021-11-25 34.00 34.00 34.00 34.00 0.0M
2021-11-24 33.97 33.97 33.58 33.58 0.0M
2021-11-23 34.15 34.40 34.15 34.40 0.0M
2021-11-22 34.90 35.19 34.90 35.19 0.0M
2021-11-19 35.31 35.31 34.65 34.82 0.0M
2021-11-18 35.29 35.33 34.94 35.03 0.0M
2021-11-17 34.13 35.00 34.13 35.00 0.0M
2021-11-16 33.98 34.17 33.98 34.17 0.0M
2021-11-15 33.95 33.95 33.93 33.93 0.0M
2021-11-12 33.25 33.79 33.25 33.79 0.0M
2021-11-11 33.23 33.23 32.79 32.79 0.0M
2021-11-10 33.38 33.43 33.37 33.37 0.0M
2021-11-09 34.03 34.03 33.87 33.87 0.0M
2021-11-08 33.86 34.15 33.86 34.15 0.0M
2021-11-05 34.14 34.14 33.85 33.88 0.0M
2021-11-04 33.23 33.30 33.12 33.30 0.0M
2021-11-03 32.85 33.21 32.85 33.00 0.0M
2021-11-02 32.82 33.22 32.82 33.22 0.0M
2021-11-01 32.84 32.89 32.77 32.77 0.0M
2021-10-29 32.51 32.51 32.36 32.42 0.0M
2021-10-28 32.40 32.72 32.40 32.72 0.0M
2021-10-27 32.75 32.75 32.75 32.75 0.0M
2021-10-26 32.77 32.77 32.60 32.60 0.0M
2021-10-25 32.20 32.20 32.20 32.20 0.0M
2021-10-22 32.07 32.29 32.07 32.28 0.0M
2021-10-21 32.05 32.18 31.84 31.84 0.0M
2021-10-20 31.85 32.19 31.85 32.19 0.0M
2021-10-19 31.92 31.92 31.92 31.92 0.0M
2021-10-18 31.23 31.43 31.23 31.43 0.0M
2021-10-15 31.28 31.28 31.22 31.22 0.0M
2021-10-14 31.29 31.31 31.29 31.31 0.0M
2021-10-13 30.78 31.04 30.78 31.04 0.0M
2021-10-12 29.41 30.48 29.41 30.48 0.0M
2021-10-11 29.27 29.34 29.27 29.34 0.0M
2021-10-08 29.73 29.73 29.46 29.46 0.0M
2021-10-07 29.52 29.54 29.52 29.54 0.0M
2021-10-06 29.58 29.58 29.00 29.26 0.0M
2021-10-05 29.51 29.51 29.48 29.48 0.0M
2021-10-04 30.41 30.41 29.64 29.64 0.0M
2021-10-01 29.99 30.54 29.99 30.39 0.0M
2021-09-30 30.29 30.47 30.29 30.47 0.0M
2021-09-29 30.97 30.97 30.97 30.97 0.0M
2021-09-28 31.42 31.42 30.95 30.95 0.0M
2021-09-27 31.77 31.77 31.68 31.68 0.0M
2021-09-24 31.89 31.89 31.89 31.89 0.0M
2021-09-23 32.17 32.17 32.17 32.17 0.0M
2021-09-22 31.45 31.60 31.45 31.60 0.0M
2021-09-21 30.96 31.29 30.96 31.29 0.0M
2021-09-20 31.00 31.00 30.72 30.72 0.0M
2021-09-17 32.37 32.37 32.28 32.28 0.0M
2021-09-16 32.28 32.32 32.28 32.32 0.0M
2021-09-15 32.77 32.77 32.31 32.31 0.0M
2021-09-14 32.50 32.75 32.50 32.75 0.0M
2021-09-13 32.69 32.69 32.61 32.61 0.0M
2021-09-10 32.57 32.57 32.57 32.57 0.0M
2021-09-09 31.89 32.40 31.89 32.40 0.0M
2021-09-08 32.73 32.73 32.10 32.47 0.0M
2021-09-07 32.81 32.91 32.81 32.91 0.0M
2021-09-06 32.53 32.53 32.53 32.53 0.0M
2021-09-03 32.45 32.60 32.33 32.33 0.0M
2021-09-02 32.26 32.50 32.26 32.50 0.0M
2021-09-01 32.03 32.03 32.03 32.03 0.0M
2021-08-31 31.85 32.00 31.85 31.95 0.0M
2021-08-30 31.84 31.84 31.84 31.84 0.0M
2021-08-27 31.63 31.77 31.63 31.77 0.0M
2021-08-26 31.59 31.69 31.56 31.56 0.0M
2021-08-25 31.62 31.62 31.62 31.62 0.0M
2021-08-24 31.61 31.61 31.60 31.60 0.0M
2021-08-23 31.40 31.40 31.35 31.35 0.0M
2021-08-20 31.59 31.59 31.59 31.59 0.0M
2021-08-19 31.66 31.66 31.66 31.66 0.0M
2021-08-18 32.01 32.01 31.99 31.99 0.0M
2021-08-17 31.80 31.80 31.80 31.80 0.0M
2021-08-16 32.06 32.06 32.06 32.06 0.0M
2021-08-13 32.16 32.16 32.16 32.16 0.0M
2021-08-12 31.98 31.98 31.98 31.98 0.0M
2021-08-11 31.52 31.75 31.52 31.75 0.0M
2021-08-10 31.29 31.29 31.29 31.29 0.0M
2021-08-09 30.69 30.83 30.69 30.83 0.0M
2021-08-06 30.76 30.80 30.76 30.80 0.0M
2021-08-05 30.54 30.60 30.54 30.60 0.0M
2021-08-04 30.21 30.40 30.21 30.40 0.0M
2021-08-03 30.35 30.38 30.35 30.38 0.0M
2021-08-02 30.21 30.36 30.21 30.36 0.0M
2021-07-30 29.84 30.20 29.84 30.20 0.0M
2021-07-29 29.97 30.05 29.97 30.05 0.0M
2021-07-28 29.81 30.02 29.81 30.02 0.0M
2021-07-27 29.78 29.78 29.72 29.72 0.0M
2021-07-26 29.71 29.84 29.71 29.84 0.0M
2021-07-23 29.95 29.95 29.69 29.69 0.0M
2021-07-22 30.11 30.11 30.01 30.01 0.0M
2021-07-21 29.70 29.70 29.69 29.69 0.0M
2021-07-20 29.69 29.69 29.31 29.31 0.0M
2021-07-19 29.86 29.86 29.49 29.49 0.0M
2021-07-16 30.72 30.72 30.57 30.57 0.0M
2021-07-15 30.55 30.55 30.30 30.30 0.0M
2021-07-14 30.57 30.68 30.57 30.68 0.0M
2021-07-13 30.59 30.73 30.59 30.66 0.0M
2021-07-12 30.55 30.59 30.55 30.59 0.0M
2021-07-09 29.90 30.38 29.90 30.38 0.0M
2021-07-08 30.46 30.46 30.46 30.46 0.0M
2021-07-07 30.50 30.50 30.50 30.50 0.0M
2021-07-06 30.40 30.53 30.30 30.30 0.0M
2021-07-05 30.22 30.27 30.20 30.27 0.0M
2021-07-02 30.43 30.43 30.23 30.23 0.0M
2021-07-01 30.39 30.39 30.02 30.04 0.0M
2021-06-30 30.56 30.56 30.07 30.29 0.0M
2021-06-29 30.54 30.81 30.54 30.81 0.0M
2021-06-28 30.36 30.38 30.24 30.24 0.0M
2021-06-25 30.29 30.39 30.29 30.39 0.0M
2021-06-24 29.98 30.38 29.98 30.20 0.0M
2021-06-23 29.72 29.72 29.72 29.72 0.0M
2021-06-22 29.53 29.53 29.53 29.53 0.0M
2021-06-21 29.14 29.61 29.14 29.60 0.0M
2021-06-18 29.49 29.49 28.88 28.88 0.0M
2021-06-17 29.27 29.27 28.94 28.94 0.0M
2021-06-16 29.48 29.51 29.48 29.51 0.0M
2021-06-15 29.43 29.47 29.31 29.31 0.0M
2021-06-14 29.20 29.20 29.03 29.03 0.0M
2021-06-11 29.16 29.33 29.13 29.13 0.0M
2021-06-10 29.82 29.82 29.19 29.19 0.0M
2021-06-09 29.55 29.67 29.55 29.67 0.0M
2021-06-08 29.36 29.54 29.36 29.54 0.0M
2021-06-07 29.46 29.65 29.46 29.59 0.0M
2021-06-04 29.17 29.23 29.17 29.23 0.0M
2021-06-03 28.79 29.27 28.79 29.27 0.0M
2021-06-02 28.52 28.52 28.50 28.50 0.0M
2021-06-01 28.44 28.64 28.43 28.43 0.0M
2021-05-31 28.28 28.28 28.28 28.28 0.0M
2021-05-28 28.37 28.37 28.07 28.07 0.0M
2021-05-27 27.98 27.98 27.94 27.94 0.0M
2021-05-26 28.34 28.34 27.95 28.01 0.0M
2021-05-25 28.13 28.28 28.13 28.28 0.0M
2021-05-21 28.43 28.49 28.43 28.49 0.0M
2021-05-20 28.18 28.18 28.16 28.16 0.0M
2021-05-19 27.97 28.04 27.97 28.04 0.0M
2021-05-18 28.79 28.79 28.39 28.40 0.0M
2021-05-17 28.83 28.83 28.61 28.61 0.0M
2021-05-14 28.20 28.66 28.20 28.66 0.0M
2021-05-13 26.43 27.47 26.43 27.47 0.0M
2021-05-12 26.50 26.85 26.50 26.85 0.0M
2021-05-11 26.23 26.23 26.06 26.06 0.0M
2021-05-10 26.52 27.07 26.52 27.07 0.0M
2021-05-07 26.36 26.36 26.34 26.34 0.0M
2021-05-06 26.48 26.48 26.48 26.48 0.0M
2021-05-05 26.15 26.30 26.15 26.30 0.0M
2021-05-04 26.35 26.35 26.21 26.21 0.0M
2021-05-03 26.23 26.33 26.23 26.33 0.0M
2021-04-30 26.07 26.07 25.94 25.94 0.0M
2021-04-29 26.67 26.67 26.12 26.12 0.0M
2021-04-28 26.64 26.64 26.58 26.58 0.0M
2021-04-27 26.55 26.55 26.54 26.54 0.0M
2021-04-26 27.03 27.03 26.45 26.45 0.0M
2021-04-23 26.64 26.99 26.64 26.99 0.0M
2021-04-22 26.55 26.75 26.55 26.75 0.0M
2021-04-21 26.38 26.38 26.20 26.20 0.0M
2021-04-20 26.29 26.54 26.29 26.54 0.0M
2021-04-19 27.08 27.08 26.75 26.75 0.0M
2021-04-16 27.03 27.37 27.03 27.37 0.0M
2021-04-15 27.32 27.32 27.10 27.10 0.0M
2021-04-14 26.91 27.19 26.91 27.19 0.0M
2021-04-13 26.70 26.78 26.66 26.78 0.0M
2021-04-12 26.48 26.64 26.48 26.52 0.0M
2021-04-09 26.81 26.81 26.50 26.50 0.0M
2021-04-08 27.58 27.58 27.06 27.06 0.0M
2021-04-07 27.81 27.81 27.52 27.53 0.0M
2021-04-06 27.40 27.40 27.40 27.40 0.0M
2021-04-01 28.02 28.12 27.93 27.93 0.0M
2021-03-31 27.15 27.61 27.15 27.61 0.0M
2021-03-30 27.09 27.09 26.99 26.99 0.0M
2021-03-29 26.97 27.09 26.97 27.09 0.0M
2021-03-26 26.84 26.84 26.78 26.78 0.0M
2021-03-25 26.34 26.45 26.34 26.34 0.0M
2021-03-24 26.06 26.13 26.06 26.13 0.0M
2021-03-23 25.93 26.04 25.93 26.04 0.0M
2021-03-22 25.50 25.77 25.50 25.70 0.0M
2021-03-19 25.34 25.34 25.34 25.34 0.0M
2021-03-18 25.35 25.35 25.27 25.27 0.0M
2021-03-17 25.45 25.45 25.45 25.45 0.0M
2021-03-16 25.82 25.82 25.53 25.53 0.0M
2021-03-15 25.58 25.99 25.58 25.99 0.0M
2021-03-12 25.57 25.66 25.46 25.56 0.0M
2021-03-11 25.88 25.88 25.70 25.70 0.0M
2021-03-10 27.13 27.13 27.13 27.13 0.0M
2021-03-09 26.48 27.09 26.48 27.09 0.0M
2021-03-08 26.47 26.47 26.11 26.11 0.0M
2021-03-05 26.58 26.58 26.58 26.58 0.0M
2021-03-04 26.73 26.73 26.62 26.62 0.0M
2021-03-03 27.21 27.21 27.11 27.11 0.0M
2021-03-02 26.99 27.24 26.99 27.24 0.0M
2021-03-01 27.11 27.17 27.11 27.17 0.0M
2021-02-26 26.58 26.78 26.58 26.78 0.0M
2021-02-25 26.67 26.67 26.38 26.49 0.0M
2021-02-24 26.09 26.50 26.09 26.50 0.0M
2021-02-23 26.48 26.48 26.48 26.48 0.0M
2021-02-22 26.55 26.63 26.31 26.63 0.0M
2021-02-19 26.91 26.91 26.37 26.37 0.0M
2021-02-18 27.88 27.88 27.43 27.43 0.0M
2021-02-17 27.88 27.88 27.88 27.88 0.0M
2021-02-16 28.14 28.50 28.14 28.50 0.0M
2021-02-12 27.97 27.97 27.97 27.97 0.0M
2021-02-11 28.17 28.17 28.17 28.17 0.0M
2021-02-10 28.12 28.12 27.80 27.80 0.0M
2021-02-09 28.17 28.32 28.04 28.04 0.0M
2021-02-08 28.18 28.18 28.18 28.18 0.0M
2021-02-05 28.55 28.55 28.29 28.29 0.0M
2021-02-04 28.01 28.13 28.01 28.13 0.0M
2021-02-03 27.74 27.96 27.74 27.79 0.0M
2021-02-02 27.36 27.36 27.36 27.36 0.0M
2021-02-01 27.03 27.30 27.03 27.10 0.0M
2021-01-29 26.99 27.19 26.77 26.77 0.0M
2021-01-28 26.09 27.22 26.01 27.22 0.0M
2021-01-27 26.63 26.63 26.01 26.27 0.0M
2021-01-26 26.84 27.45 26.49 26.84 0.0M
2021-01-25 28.40 28.40 28.00 28.00 0.0M
2021-01-22 27.91 27.91 27.47 27.64 0.0M
2021-01-21 28.30 28.33 28.30 28.33 0.0M
2021-01-20 28.40 28.40 28.40 28.40 0.0M
2021-01-19 28.27 28.27 27.48 28.07 0.0M
2021-01-18 27.83 28.08 27.83 28.03 0.0M
2021-01-15 28.67 28.67 27.72 27.72 0.0M
2021-01-14 28.85 28.85 28.85 28.85 0.0M
2021-01-13 28.74 28.92 28.74 28.92 0.0M
2021-01-12 29.63 29.63 28.90 28.92 0.0M
2021-01-11 30.30 30.37 29.20 29.20 0.0M
2021-01-08 30.56 30.56 29.75 29.75 0.0M
2021-01-07 30.40 30.59 30.40 30.59 0.0M
2021-01-06 29.58 29.80 29.58 29.80 0.0M
2021-01-05 29.31 29.50 29.31 29.50 0.0M
2021-01-04 29.70 29.70 29.33 29.33 0.0M