Orix

IX
🏛️ ドイツ →
21.80
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 88.00 88.00 88.00 88.00 0.0M
2021-12-29 88.00 89.50 88.00 89.50 0.0M
2021-12-28 87.50 87.50 87.50 87.50 0.0M
2021-12-27 86.50 86.50 86.50 86.50 0.0M
2021-12-23 87.00 87.00 87.00 87.00 0.0M
2021-12-22 86.50 86.50 86.50 86.50 0.0M
2021-12-21 86.00 86.00 86.00 86.00 0.0M
2021-12-20 86.00 86.00 86.00 86.00 0.0M
2021-12-17 87.00 87.00 87.00 87.00 0.0M
2021-12-16 87.50 87.50 87.50 87.50 0.0M
2021-12-15 88.00 88.00 88.00 88.00 0.0M
2021-12-14 86.50 86.50 86.50 86.50 0.0M
2021-12-13 87.00 87.00 87.00 87.00 0.0M
2021-12-10 86.00 86.00 86.00 86.00 0.0M
2021-12-09 85.50 85.50 85.50 85.50 0.0M
2021-12-08 87.00 87.00 87.00 87.00 0.0M
2021-12-07 87.50 87.50 87.50 87.50 0.0M
2021-12-06 86.50 86.50 86.50 86.50 0.0M
2021-12-03 87.50 87.50 87.50 87.50 0.0M
2021-12-02 84.50 84.50 84.50 84.50 0.0M
2021-12-01 86.00 86.00 86.00 86.00 0.0M
2021-11-30 85.50 85.50 85.50 85.50 0.0M
2021-11-29 87.50 87.50 87.50 87.50 0.0M
2021-11-26 90.00 90.00 90.00 90.00 0.0M
2021-11-25 91.00 91.00 91.00 91.00 0.0M
2021-11-24 89.50 89.50 89.50 89.50 0.0M
2021-11-23 89.00 89.00 89.00 89.00 0.0M
2021-11-22 89.50 89.50 89.50 89.50 0.0M
2021-11-19 88.50 88.50 88.50 88.50 0.0M
2021-11-18 88.50 88.50 88.50 88.50 0.0M
2021-11-17 87.50 87.50 87.50 87.50 0.0M
2021-11-16 88.50 88.50 88.50 88.50 0.0M
2021-11-15 87.50 87.50 87.50 87.50 0.0M
2021-11-12 88.50 88.50 88.50 88.50 0.0M
2021-11-11 86.50 86.50 86.50 86.50 0.0M
2021-11-10 85.00 85.00 85.00 85.00 0.0M
2021-11-09 84.50 84.50 84.50 84.50 0.0M
2021-11-08 84.00 84.00 84.00 84.00 0.0M
2021-11-05 84.00 84.00 84.00 84.00 0.0M
2021-11-04 85.00 85.00 85.00 85.00 0.0M
2021-11-03 86.00 86.00 86.00 86.00 0.0M
2021-11-02 86.00 86.00 86.00 86.00 0.0M
2021-11-01 86.00 86.00 86.00 86.00 0.0M
2021-10-29 83.00 83.00 83.00 83.00 0.0M
2021-10-28 83.00 83.00 83.00 83.00 0.0M
2021-10-27 83.00 83.00 83.00 83.00 0.0M
2021-10-26 83.00 83.00 83.00 83.00 0.0M
2021-10-25 79.50 79.50 79.50 79.50 0.0M
2021-10-22 79.00 79.00 79.00 79.00 0.0M
2021-10-21 79.50 79.50 79.50 79.50 0.0M
2021-10-20 80.50 80.50 80.50 80.50 0.0M
2021-10-19 80.50 80.50 80.50 80.50 0.0M
2021-10-18 80.50 80.50 80.50 80.50 0.0M
2021-10-15 81.00 81.00 81.00 81.00 0.0M
2021-10-14 80.00 80.00 80.00 80.00 0.0M
2021-10-13 80.50 80.50 80.50 80.50 0.0M
2021-10-12 80.50 80.50 80.50 80.50 0.0M
2021-10-11 81.00 81.00 81.00 81.00 0.0M
2021-10-08 80.50 80.50 80.50 80.50 0.0M
2021-10-07 80.50 80.50 80.50 80.50 0.0M
2021-10-06 79.00 79.00 79.00 79.00 0.0M
2021-10-05 81.00 81.00 81.00 81.00 0.0M
2021-10-04 80.00 80.00 80.00 80.00 0.0M
2021-10-01 78.50 78.50 78.50 78.50 0.0M
2021-09-30 79.50 79.50 79.50 79.50 0.0M
2021-09-29 80.50 80.50 80.50 80.50 0.0M
2021-09-28 82.50 82.50 82.50 82.50 0.0M
2021-09-27 82.50 82.50 82.50 82.50 0.0M
2021-09-24 80.00 82.00 80.00 82.00 0.0M
2021-09-23 79.50 79.50 79.50 79.50 0.0M
2021-09-22 79.50 79.50 79.50 79.50 0.0M
2021-09-21 81.00 81.00 81.00 81.00 0.0M
2021-09-20 82.50 82.50 82.50 82.50 0.0M
2021-09-17 82.00 82.00 82.00 82.00 0.0M
2021-09-16 82.50 82.50 82.50 82.50 0.0M
2021-09-15 82.00 82.00 82.00 82.00 0.0M
2021-09-14 83.50 83.50 83.50 83.50 0.0M
2021-09-13 81.50 81.50 81.50 81.50 0.0M
2021-09-10 81.00 81.00 81.00 81.00 0.0M
2021-09-09 79.50 79.50 79.50 79.50 0.0M
2021-09-08 80.50 80.50 80.50 80.50 0.0M
2021-09-07 80.50 80.50 80.50 80.50 0.0M
2021-09-06 81.00 81.00 81.00 81.00 0.0M
2021-09-03 79.50 79.50 79.50 79.50 0.0M
2021-09-02 79.00 79.00 79.00 79.00 0.0M
2021-09-01 79.00 79.00 79.00 79.00 0.0M
2021-08-31 77.50 77.50 77.50 77.50 0.0M
2021-08-30 77.50 77.50 77.50 77.50 0.0M
2021-08-27 77.00 77.00 77.00 77.00 0.0M
2021-08-26 77.50 77.50 77.50 77.50 0.0M
2021-08-25 77.50 77.50 77.50 77.50 0.0M
2021-08-24 77.50 77.50 77.50 77.50 0.0M
2021-08-23 76.50 76.50 76.50 76.50 0.0M
2021-08-20 75.00 75.00 75.00 75.00 0.0M
2021-08-19 75.50 75.50 75.50 75.50 0.0M
2021-08-18 77.50 77.50 77.50 77.50 0.0M
2021-08-17 76.00 76.00 76.00 76.00 0.0M
2021-08-16 77.00 77.00 77.00 77.00 0.0M
2021-08-13 79.00 79.00 79.00 79.00 0.0M
2021-08-12 78.50 78.50 78.50 78.50 0.0M
2021-08-11 77.50 77.50 77.50 77.50 0.0M
2021-08-10 76.00 76.00 76.00 76.00 0.0M
2021-08-09 76.00 76.00 76.00 76.00 0.0M
2021-08-06 75.50 75.50 75.50 75.50 0.0M
2021-08-05 75.50 75.50 75.50 75.50 0.0M
2021-08-04 74.50 74.50 74.50 74.50 0.0M
2021-08-03 73.50 73.50 73.50 73.50 0.0M
2021-08-02 74.00 74.00 74.00 74.00 0.0M
2021-07-30 72.00 72.00 72.00 72.00 0.0M
2021-07-29 72.00 72.00 72.00 72.00 0.0M
2021-07-28 72.50 72.50 72.50 72.50 0.0M
2021-07-27 72.50 72.50 72.50 72.50 0.0M
2021-07-26 72.00 72.00 72.00 72.00 0.0M
2021-07-23 71.00 71.00 71.00 71.00 0.0M
2021-07-22 71.00 71.00 71.00 71.00 0.0M
2021-07-21 71.50 71.50 71.50 71.50 0.0M
2021-07-20 71.00 71.00 71.00 71.00 0.0M
2021-07-19 71.00 71.00 71.00 71.00 0.0M
2021-07-16 72.00 72.00 72.00 72.00 0.0M
2021-07-15 71.50 71.50 71.50 71.50 0.0M
2021-07-14 72.50 72.50 72.50 72.50 0.0M
2021-07-13 72.50 72.50 72.50 72.50 0.0M
2021-07-12 70.50 70.50 70.50 70.50 0.0M
2021-07-09 70.00 70.00 70.00 70.00 0.0M
2021-07-08 69.00 69.00 69.00 69.00 0.0M
2021-07-07 70.00 70.00 70.00 70.00 0.0M
2021-07-06 70.50 70.50 70.50 70.50 0.0M
2021-07-05 69.50 69.50 69.50 69.50 0.0M
2021-07-02 70.50 70.50 70.50 70.50 0.0M
2021-07-01 69.50 69.50 69.50 69.50 0.0M
2021-06-30 70.00 70.00 70.00 70.00 0.0M
2021-06-29 69.50 69.50 69.50 69.50 0.0M
2021-06-28 71.50 71.50 71.50 71.50 0.0M
2021-06-25 71.00 71.00 71.00 71.00 0.0M
2021-06-24 71.00 71.00 71.00 71.00 0.0M
2021-06-23 71.50 71.50 71.50 71.50 0.0M
2021-06-22 72.00 72.00 72.00 72.00 0.0M
2021-06-21 70.00 70.00 70.00 70.00 0.0M
2021-06-18 71.00 71.00 71.00 71.00 0.0M
2021-06-17 72.00 72.00 72.00 72.00 0.0M
2021-06-16 71.50 71.50 71.50 71.50 0.0M
2021-06-15 71.00 71.00 71.00 71.00 0.0M
2021-06-14 72.00 73.50 72.00 73.50 0.0M
2021-06-11 71.00 71.00 71.00 71.00 0.0M
2021-06-10 72.00 72.00 72.00 72.00 0.0M
2021-06-09 73.00 73.00 73.00 73.00 0.0M
2021-06-08 73.00 75.00 73.00 75.00 0.0M
2021-06-07 72.50 72.50 72.50 72.50 0.0M
2021-06-04 72.50 72.50 72.50 72.50 0.0M
2021-06-03 73.00 73.00 73.00 73.00 0.0M
2021-06-02 72.50 72.50 72.50 72.50 0.0M
2021-06-01 71.50 71.50 71.50 71.50 0.0M
2021-05-31 71.00 71.00 71.00 71.00 0.0M
2021-05-28 71.50 72.00 71.50 72.00 0.0M
2021-05-27 69.50 69.50 69.50 69.50 0.0M
2021-05-26 69.50 69.50 69.50 69.50 0.0M
2021-05-25 70.50 70.50 70.50 70.50 0.0M
2021-05-21 70.00 72.00 70.00 72.00 0.0M
2021-05-20 70.50 71.00 70.50 71.00 0.0M
2021-05-19 68.50 68.50 68.50 68.50 0.0M
2021-05-18 69.00 69.00 69.00 69.00 0.0M
2021-05-17 67.50 67.50 67.50 67.50 0.0M
2021-05-14 68.50 68.50 68.50 68.50 0.0M
2021-05-13 65.00 65.00 65.00 65.00 0.0M
2021-05-12 64.50 64.50 64.50 64.50 0.0M
2021-05-11 66.00 66.00 66.00 66.00 0.0M
2021-05-10 67.50 67.50 67.50 67.50 0.0M
2021-05-07 67.00 67.00 67.00 67.00 0.0M
2021-05-06 66.00 66.00 66.00 66.00 0.0M
2021-05-05 65.50 65.50 65.50 65.50 0.0M
2021-05-04 65.50 65.50 65.50 65.50 0.0M
2021-05-03 65.50 65.50 65.50 65.50 0.0M
2021-04-30 65.50 65.50 65.50 65.50 0.0M
2021-04-29 65.50 65.50 65.50 65.50 0.0M
2021-04-28 65.50 67.50 65.50 67.50 0.0M
2021-04-27 65.50 65.50 65.50 65.50 0.0M
2021-04-26 65.50 65.50 65.50 65.50 0.0M
2021-04-23 65.50 67.00 65.50 67.00 0.0M
2021-04-22 65.00 65.00 65.00 65.00 0.0M
2021-04-21 65.50 65.50 65.50 65.50 0.0M
2021-04-20 67.00 67.00 67.00 67.00 0.0M
2021-04-19 68.00 68.00 68.00 68.00 0.0M
2021-04-16 68.00 68.00 68.00 68.00 0.0M
2021-04-15 68.50 70.00 68.50 70.00 0.0M
2021-04-14 68.00 68.00 68.00 68.00 0.0M
2021-04-13 68.50 68.50 68.50 68.50 0.0M
2021-04-12 68.50 68.50 68.50 68.50 0.0M
2021-04-09 68.50 70.50 68.50 70.00 0.0M
2021-04-08 68.00 68.00 68.00 68.00 0.0M
2021-04-07 68.50 68.50 68.50 68.50 0.0M
2021-04-06 68.50 71.00 68.50 71.00 0.0M
2021-04-01 69.50 69.50 69.50 69.50 0.0M
2021-03-31 71.00 71.00 71.00 71.00 0.0M
2021-03-30 73.50 73.50 73.50 73.50 0.0M
2021-03-29 73.50 73.50 73.50 73.50 0.0M
2021-03-26 75.00 75.00 75.00 75.00 0.0M
2021-03-25 73.50 73.50 73.50 73.50 0.0M
2021-03-24 72.00 72.00 72.00 72.00 0.0M
2021-03-23 73.00 73.00 73.00 73.00 0.0M
2021-03-22 74.00 74.00 74.00 74.00 0.0M
2021-03-19 74.50 74.50 74.50 74.50 0.0M
2021-03-18 74.50 74.50 74.50 74.50 0.0M
2021-03-17 71.50 71.50 71.50 71.50 0.0M
2021-03-16 71.00 71.00 71.00 71.00 0.0M
2021-03-15 71.00 71.00 71.00 71.00 0.0M
2021-03-12 70.00 70.00 70.00 70.00 0.0M
2021-03-11 69.00 69.00 69.00 69.00 0.0M
2021-03-10 70.00 70.00 70.00 70.00 0.0M
2021-03-09 71.00 71.00 71.00 71.00 0.0M
2021-03-08 70.00 70.00 70.00 70.00 0.0M
2021-03-05 69.00 69.00 69.00 69.00 0.0M
2021-03-04 68.50 68.50 68.50 68.50 0.0M
2021-03-03 68.50 68.50 68.50 68.50 0.0M
2021-03-02 67.50 71.50 67.50 71.50 0.0M
2021-03-01 68.50 68.50 68.50 68.50 0.0M
2021-02-26 68.50 68.50 68.50 68.50 0.0M
2021-02-25 70.00 70.00 70.00 70.00 0.0M
2021-02-24 68.50 68.50 68.50 68.50 0.0M
2021-02-23 68.00 68.00 68.00 68.00 0.0M
2021-02-22 68.00 68.00 68.00 68.00 0.0M
2021-02-19 67.50 67.50 67.50 67.50 0.0M
2021-02-18 69.00 69.00 69.00 69.00 0.0M
2021-02-17 71.00 71.00 71.00 71.00 0.0M
2021-02-16 68.50 68.50 68.50 68.50 0.0M
2021-02-15 67.00 67.00 67.00 67.00 0.0M
2021-02-12 67.50 69.50 67.50 69.50 0.0M
2021-02-11 68.00 69.00 68.00 69.00 0.0M
2021-02-10 68.00 68.00 68.00 68.00 0.0M
2021-02-09 68.00 68.00 68.00 68.00 0.0M
2021-02-08 71.00 71.00 71.00 71.00 0.0M
2021-02-05 71.50 71.50 71.50 71.50 0.0M
2021-02-04 69.00 69.00 69.00 69.00 0.0M
2021-02-03 68.50 68.50 68.50 68.50 0.0M
2021-02-02 67.00 67.00 67.00 67.00 0.0M
2021-02-01 66.00 66.00 66.00 66.00 0.0M
2021-01-29 65.00 65.00 65.00 65.00 0.0M
2021-01-28 65.50 65.50 65.50 65.50 0.0M
2021-01-27 66.00 66.00 66.00 66.00 0.0M
2021-01-26 66.00 66.00 66.00 66.00 0.0M
2021-01-25 67.50 67.50 67.50 67.50 0.0M
2021-01-22 67.50 67.50 67.50 67.50 0.0M
2021-01-21 69.00 69.00 69.00 69.00 0.0M
2021-01-20 69.50 69.50 69.50 69.50 0.0M
2021-01-19 69.50 69.50 69.50 69.50 0.0M
2021-01-18 68.50 68.50 68.50 68.50 0.0M
2021-01-15 70.00 70.00 70.00 70.00 0.0M
2021-01-14 70.50 70.50 70.50 70.50 0.0M
2021-01-13 71.50 71.50 71.50 71.50 0.0M
2021-01-12 71.00 72.00 71.00 72.00 0.0M
2021-01-11 69.50 72.50 69.50 72.50 0.0M
2021-01-08 69.00 69.00 69.00 69.00 0.0M
2021-01-07 67.50 67.50 67.50 67.50 0.0M
2021-01-06 63.00 63.00 63.00 63.00 0.0M
2021-01-05 61.00 61.00 61.00 61.00 0.0M
2021-01-04 61.00 61.00 61.00 61.00 0.0M