Prysmian

PRY
🏛️ ドイツ →
84.54
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
2022-12-30 35.01 35.01 34.99 34.99 0.0M
2022-12-29 34.68 35.22 34.68 35.22 0.0M
2022-12-28 35.18 35.18 34.78 34.78 0.0M
2022-12-27 35.46 35.60 35.26 35.26 0.0M
2022-12-23 34.71 35.15 34.71 35.15 0.0M
2022-12-22 34.90 34.94 34.90 34.94 0.0M
2022-12-21 34.57 35.20 34.57 35.17 0.0M
2022-12-20 34.62 35.16 34.62 35.16 0.0M
2022-12-19 34.94 35.10 34.94 35.10 0.0M
2022-12-16 34.48 35.02 34.48 35.02 0.0M
2022-12-15 35.26 35.26 34.75 34.75 0.0M
2022-12-14 35.46 35.74 35.42 35.42 0.0M
2022-12-13 35.25 35.25 35.25 35.25 0.0M
2022-12-12 35.51 35.51 35.20 35.20 0.0M
2022-12-09 34.74 35.56 34.74 35.56 0.0M
2022-12-08 34.40 34.40 34.40 34.40 0.0M
2022-12-07 33.68 33.68 33.68 33.68 0.0M
2022-12-06 33.79 33.79 33.79 33.79 0.0M
2022-12-05 33.60 33.81 33.60 33.81 0.0M
2022-12-02 33.21 33.21 33.21 33.21 0.0M
2022-12-01 33.51 33.51 33.51 33.51 0.0M
2022-11-30 33.72 33.72 33.49 33.49 0.0M
2022-11-29 33.61 33.61 33.61 33.61 0.0M
2022-11-28 33.41 33.41 33.41 33.41 0.0M
2022-11-25 33.52 33.52 33.52 33.52 0.0M
2022-11-24 33.86 33.86 33.86 33.86 0.0M
2022-11-23 33.23 33.23 33.23 33.23 0.0M
2022-11-22 32.50 33.02 32.50 33.02 0.0M
2022-11-21 32.86 32.86 32.86 32.86 0.0M
2022-11-18 32.29 32.29 32.29 32.29 0.0M
2022-11-17 32.76 32.76 32.76 32.76 0.0M
2022-11-16 32.54 32.54 32.54 32.54 0.0M
2022-11-15 32.20 32.20 32.20 32.20 0.0M
2022-11-14 33.11 33.11 33.11 33.11 0.0M
2022-11-11 33.87 33.87 33.87 33.87 0.0M
2022-11-10 32.21 34.04 32.21 34.04 0.0M
2022-11-09 32.27 32.27 32.27 32.27 0.0M
2022-11-08 31.83 31.83 31.83 31.83 0.0M
2022-11-07 32.30 32.30 32.00 32.00 0.0M
2022-11-04 31.98 31.98 31.98 31.98 0.0M
2022-11-03 31.70 32.03 31.70 32.03 0.0M
2022-11-02 32.90 32.90 32.19 32.19 0.0M
2022-11-01 33.52 33.52 33.52 33.52 0.0M
2022-10-31 33.00 33.00 33.00 33.00 0.0M
2022-10-28 32.88 32.88 32.88 32.88 0.0M
2022-10-27 33.08 33.08 33.08 33.08 0.0M
2022-10-26 33.22 33.22 33.22 33.22 0.0M
2022-10-25 32.73 32.73 32.73 32.73 0.0M
2022-10-24 32.40 32.92 32.40 32.92 0.0M
2022-10-21 31.76 31.92 31.39 31.92 0.0M
2022-10-20 31.83 31.83 31.83 31.83 0.0M
2022-10-19 32.33 32.33 32.33 32.33 0.0M
2022-10-18 32.50 32.50 32.44 32.44 0.0M
2022-10-17 31.07 31.07 31.07 31.07 0.0M
2022-10-14 31.84 31.84 31.50 31.50 0.0M
2022-10-13 30.56 30.56 30.56 30.56 0.0M
2022-10-12 30.81 30.81 30.81 30.81 0.0M
2022-10-11 30.56 30.56 30.56 30.56 0.0M
2022-10-10 30.70 30.70 30.70 30.70 0.0M
2022-10-07 31.52 31.52 31.32 31.32 0.0M
2022-10-06 31.10 31.10 31.10 31.10 0.0M
2022-10-05 31.27 31.27 31.27 31.27 0.0M
2022-10-04 30.79 31.26 30.79 31.26 0.0M
2022-10-03 29.37 29.81 29.37 29.81 0.0M
2022-09-30 29.04 29.04 29.04 29.04 0.0M
2022-09-29 29.34 29.34 29.34 29.34 0.0M
2022-09-28 29.67 29.67 29.53 29.53 0.0M
2022-09-27 30.29 30.29 30.29 30.29 0.0M
2022-09-26 29.68 29.68 29.68 29.68 0.0M
2022-09-23 30.20 30.20 30.20 30.20 0.0M
2022-09-22 30.97 30.97 30.97 30.97 0.0M
2022-09-21 30.66 30.66 30.66 30.66 0.0M
2022-09-20 31.03 31.03 31.03 31.03 0.0M
2022-09-19 31.31 31.31 31.31 31.31 0.0M
2022-09-16 31.45 31.45 31.45 31.45 0.0M
2022-09-15 31.85 31.85 31.85 31.85 0.0M
2022-09-14 31.75 31.75 31.75 31.75 0.0M
2022-09-13 32.84 32.84 31.99 31.99 0.0M
2022-09-12 32.45 32.45 32.45 32.45 0.0M
2022-09-09 32.06 32.06 32.06 32.06 0.0M
2022-09-08 32.07 32.07 32.07 32.07 0.0M
2022-09-07 31.03 31.03 31.03 31.03 0.0M
2022-09-06 31.12 31.12 31.12 31.12 0.0M
2022-09-05 30.76 30.76 30.76 30.76 0.0M
2022-09-02 30.64 31.01 30.64 31.01 0.0M
2022-09-01 30.46 30.46 30.46 30.46 0.0M
2022-08-31 31.00 31.00 31.00 31.00 0.0M
2022-08-30 31.05 31.05 31.05 31.05 0.0M
2022-08-29 30.49 30.97 30.49 30.97 0.0M
2022-08-26 32.14 32.14 32.14 32.14 0.0M
2022-08-25 31.69 31.70 31.69 31.70 0.0M
2022-08-24 31.37 31.37 31.37 31.37 0.0M
2022-08-23 31.37 31.62 31.37 31.62 0.0M
2022-08-22 31.66 31.66 31.66 31.66 0.0M
2022-08-19 32.17 32.17 32.17 32.17 0.0M
2022-08-18 32.34 32.34 32.34 32.34 0.0M
2022-08-17 32.62 32.62 32.62 32.62 0.0M
2022-08-16 32.40 32.40 32.40 32.40 0.0M
2022-08-15 32.25 32.25 32.25 32.25 0.0M
2022-08-12 33.09 33.09 33.09 33.09 0.0M
2022-08-11 32.79 33.06 32.79 33.06 0.0M
2022-08-10 31.43 31.43 31.43 31.43 0.0M
2022-08-09 31.29 31.29 31.29 31.29 0.0M
2022-08-08 31.59 31.59 31.59 31.59 0.0M
2022-08-05 31.52 31.52 31.52 31.52 0.0M
2022-08-04 31.49 31.49 31.49 31.49 0.0M
2022-08-03 31.00 31.00 31.00 31.00 0.0M
2022-08-02 30.62 30.95 30.62 30.95 0.0M
2022-08-01 30.94 31.05 30.91 30.91 0.0M
2022-07-29 30.85 30.85 30.85 30.85 0.0M
2022-07-28 28.70 29.02 28.70 29.02 0.0M
2022-07-27 28.61 28.61 28.61 28.61 0.0M
2022-07-26 28.14 28.14 27.78 27.78 0.0M
2022-07-25 28.36 28.36 28.36 28.36 0.0M
2022-07-22 27.88 27.88 27.88 27.88 0.0M
2022-07-21 27.10 27.10 27.10 27.10 0.0M
2022-07-20 27.45 27.45 27.20 27.20 0.0M
2022-07-19 26.27 26.27 26.27 26.27 0.0M
2022-07-18 26.65 26.65 26.65 26.65 0.0M
2022-07-15 25.80 25.80 25.80 25.80 0.0M
2022-07-14 26.44 26.44 26.44 26.44 0.0M
2022-07-13 26.40 26.40 26.40 26.40 0.0M
2022-07-12 26.09 26.09 26.09 26.09 0.0M
2022-07-11 26.68 26.68 26.27 26.27 0.0M
2022-07-08 26.58 26.58 26.58 26.58 0.0M
2022-07-07 26.02 26.31 26.02 26.31 0.0M
2022-07-06 25.91 25.91 25.91 25.91 0.0M
2022-07-05 26.37 26.37 25.62 25.62 0.0M
2022-07-04 26.06 26.06 26.06 26.06 0.0M
2022-07-01 25.84 25.84 25.84 25.84 0.0M
2022-06-30 26.60 26.60 25.99 25.99 0.0M
2022-06-29 27.42 27.42 27.42 27.42 0.0M
2022-06-28 27.74 27.86 27.74 27.86 0.0M
2022-06-27 27.86 27.86 27.86 27.86 0.0M
2022-06-24 26.75 26.75 26.75 26.75 0.0M
2022-06-23 26.26 26.26 26.26 26.26 0.0M
2022-06-22 26.74 26.74 26.74 26.74 0.0M
2022-06-21 27.87 27.87 27.87 27.87 0.0M
2022-06-20 27.60 27.60 27.60 27.60 0.0M
2022-06-17 27.94 27.94 27.94 27.94 0.0M
2022-06-16 27.77 27.77 27.77 27.77 0.0M
2022-06-15 27.80 27.80 27.80 27.80 0.0M
2022-06-14 27.81 27.81 27.81 27.81 0.0M
2022-06-13 28.17 28.17 27.86 27.86 0.0M
2022-06-10 29.45 29.45 29.45 29.45 0.0M
2022-06-09 29.26 29.26 29.26 29.26 0.0M
2022-06-08 29.37 29.37 29.37 29.37 0.0M
2022-06-07 29.96 29.96 29.43 29.43 0.0M
2022-06-06 29.62 29.62 29.62 29.62 0.0M
2022-06-03 29.66 29.66 29.66 29.66 0.0M
2022-06-02 29.40 29.75 29.40 29.75 0.0M
2022-06-01 30.05 30.05 30.05 30.05 0.0M
2022-05-31 30.13 30.13 30.13 30.13 0.0M
2022-05-30 30.68 30.68 30.68 30.68 0.0M
2022-05-27 29.64 29.64 29.64 29.64 0.0M
2022-05-26 29.61 29.87 29.61 29.83 0.0M
2022-05-25 29.41 29.41 29.41 29.41 0.0M
2022-05-24 28.97 28.97 28.97 28.97 0.0M
2022-05-23 28.81 28.81 28.81 28.81 0.0M
2022-05-20 29.52 29.52 29.52 29.52 0.0M
2022-05-19 28.20 28.20 28.20 28.20 0.0M
2022-05-18 28.28 28.28 28.28 28.28 0.0M
2022-05-17 27.81 27.81 27.81 27.81 0.0M
2022-05-16 27.64 27.64 27.64 27.64 0.0M
2022-05-13 27.77 27.77 27.77 27.77 0.0M
2022-05-12 27.75 27.75 27.75 27.75 0.0M
2022-05-11 28.09 28.09 28.09 28.09 0.0M
2022-05-10 28.32 28.50 28.32 28.50 0.0M
2022-05-09 29.56 29.56 29.56 29.56 0.0M
2022-05-06 30.39 30.39 30.39 30.39 0.0M
2022-05-05 31.07 31.07 31.07 31.07 0.0M
2022-05-04 30.57 30.57 30.57 30.57 0.0M
2022-05-03 30.60 30.60 30.60 30.60 0.0M
2022-05-02 30.46 30.46 30.46 30.46 0.0M
2022-04-29 31.27 31.27 31.27 31.27 0.0M
2022-04-28 30.92 31.20 30.92 31.20 0.0M
2022-04-27 30.10 30.59 30.10 30.59 0.0M
2022-04-26 30.49 30.80 30.49 30.80 0.0M
2022-04-25 29.88 29.88 29.88 29.88 0.0M
2022-04-22 30.30 30.30 30.30 30.30 0.0M
2022-04-21 30.60 30.60 30.60 30.60 0.0M
2022-04-20 29.88 29.88 29.88 29.88 0.0M
2022-04-19 29.40 29.40 29.40 29.40 0.0M
2022-04-14 30.33 30.51 30.33 30.51 0.0M
2022-04-13 30.86 31.01 30.86 31.01 0.0M
2022-04-12 30.40 30.40 30.40 30.40 0.0M
2022-04-11 30.10 30.10 30.10 30.10 0.0M
2022-04-08 28.77 28.77 28.77 28.77 0.0M
2022-04-07 29.96 29.96 29.02 29.02 0.0M
2022-04-06 30.80 30.80 30.79 30.79 0.0M
2022-04-05 31.41 31.41 31.41 31.41 0.0M
2022-04-04 31.23 31.23 31.23 31.23 0.0M
2022-04-01 30.59 31.63 30.59 31.63 0.0M
2022-03-31 31.16 31.16 31.08 31.08 0.0M
2022-03-30 30.89 30.89 30.89 30.89 0.0M
2022-03-29 30.84 30.84 30.84 30.84 0.0M
2022-03-28 30.53 30.53 30.53 30.53 0.0M
2022-03-25 30.46 30.46 30.46 30.46 0.0M
2022-03-24 30.69 30.75 30.69 30.75 0.0M
2022-03-23 31.15 31.15 31.15 31.15 0.0M
2022-03-22 30.97 31.07 30.97 31.07 0.0M
2022-03-21 30.89 30.89 30.89 30.89 0.0M
2022-03-18 30.63 30.63 30.63 30.63 0.0M
2022-03-17 30.93 30.93 30.93 30.93 0.0M
2022-03-16 30.36 30.36 30.36 30.36 0.0M
2022-03-15 29.40 29.59 29.40 29.59 0.0M
2022-03-14 29.77 29.77 29.69 29.69 0.0M
2022-03-11 29.26 29.26 29.26 29.26 0.0M
2022-03-10 30.29 30.29 29.42 29.42 0.0M
2022-03-09 29.52 30.75 29.52 30.75 0.0M
2022-03-08 29.11 29.11 29.01 29.01 0.0M
2022-03-07 27.82 27.82 26.79 27.16 0.0M
2022-03-04 28.80 28.80 28.80 28.80 0.0M
2022-03-03 30.72 30.72 29.47 29.47 0.0M
2022-03-02 29.26 30.47 29.26 30.40 0.0M
2022-03-01 29.30 29.30 29.30 29.30 0.0M
2022-02-28 29.29 29.29 29.29 29.29 0.0M
2022-02-25 28.40 30.00 28.40 30.00 0.0M
2022-02-24 26.84 26.84 26.84 26.84 0.0M
2022-02-23 28.10 28.10 28.10 28.10 0.0M
2022-02-22 27.74 27.93 27.74 27.93 0.0M
2022-02-21 28.61 28.61 28.61 28.61 0.0M
2022-02-18 29.04 29.04 28.86 28.86 0.0M
2022-02-17 29.16 29.25 29.16 29.25 0.0M
2022-02-16 29.04 29.31 29.04 29.30 0.0M
2022-02-15 27.77 27.77 27.77 27.77 0.0M
2022-02-14 27.60 27.60 27.60 27.60 0.0M
2022-02-11 27.89 28.20 27.89 28.20 0.0M
2022-02-10 28.58 28.58 28.58 28.58 0.0M
2022-02-09 28.22 28.73 28.22 28.73 0.0M
2022-02-08 27.84 27.84 27.84 27.84 0.0M
2022-02-07 27.99 27.99 27.92 27.92 0.0M
2022-02-04 28.75 28.75 28.10 28.41 0.0M
2022-02-03 29.68 29.68 29.68 29.68 0.0M
2022-02-02 30.26 30.26 30.18 30.18 0.0M
2022-02-01 29.88 29.88 29.88 29.88 0.0M
2022-01-31 29.49 29.49 29.49 29.49 0.0M
2022-01-28 28.75 28.75 28.53 28.53 0.0M
2022-01-27 29.06 29.06 28.98 28.98 0.0M
2022-01-26 28.92 28.92 28.92 28.92 0.0M
2022-01-25 29.46 29.65 28.79 28.79 0.0M
2022-01-24 30.41 30.41 30.41 30.41 0.0M
2022-01-21 31.31 31.31 30.78 30.78 0.0M
2022-01-20 31.84 31.96 31.84 31.96 0.0M
2022-01-19 31.79 31.79 31.79 31.79 0.0M
2022-01-18 32.59 32.59 32.59 32.59 0.0M
2022-01-17 33.07 33.07 33.07 33.07 0.0M
2022-01-14 33.64 33.64 33.64 33.64 0.0M
2022-01-13 33.83 33.83 33.83 33.83 0.0M
2022-01-12 33.77 33.77 33.77 33.77 0.0M
2022-01-11 33.18 33.18 33.18 33.18 0.0M
2022-01-10 33.13 33.13 33.13 33.13 0.0M
2022-01-07 33.24 33.24 33.24 33.24 0.0M
2022-01-06 33.13 33.28 33.13 33.28 0.0M
2022-01-05 33.56 33.59 33.56 33.59 0.0M
2022-01-04 33.40 33.40 33.29 33.29 0.0M
2022-01-03 33.44 33.44 33.44 33.44 0.0M