Edenred

EDEN
🏛️ ドイツ →
20.17
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
2025-09-30 20.17 20.17 20.17 20.17 0.0M
2025-09-29 20.06 20.06 20.02 20.02 0.0M
2025-09-26 20.19 20.19 20.19 20.19 0.0M
2025-09-25 20.49 20.55 20.49 20.55 0.0M
2025-09-24 20.66 20.66 20.66 20.66 0.0M
2025-09-23 20.11 20.11 20.11 20.11 0.0M
2025-09-22 20.09 20.20 20.09 20.20 0.0M
2025-09-19 20.28 20.31 20.28 20.31 0.0M
2025-09-18 20.37 20.37 20.34 20.34 0.0M
2025-09-17 20.10 20.10 20.10 20.10 0.0M
2025-09-16 20.11 20.11 20.00 20.02 0.0M
2025-09-15 20.60 20.60 20.02 20.02 0.0M
2025-09-12 22.29 22.29 20.10 20.80 0.0M
2025-09-11 22.24 22.24 22.24 22.24 0.0M
2025-09-10 22.79 22.79 22.79 22.79 0.0M
2025-09-09 22.96 22.96 22.88 22.88 0.0M
2025-09-08 22.60 22.60 22.20 22.20 0.0M
2025-09-05 23.85 23.85 23.85 23.85 0.0M
2025-09-04 23.74 23.97 23.74 23.97 0.0M
2025-09-03 23.86 23.86 23.86 23.86 0.0M
2025-09-02 24.40 24.40 23.90 23.90 0.0M
2025-09-01 24.72 24.76 24.72 24.76 0.0M
2025-08-29 24.74 24.74 24.74 24.74 0.0M
2025-08-28 25.03 25.03 25.03 25.03 0.0M
2025-08-27 25.33 25.33 25.33 25.33 0.0M
2025-08-26 26.37 26.37 25.41 25.41 0.0M
2025-08-25 26.60 26.60 26.60 26.60 0.0M
2025-08-22 26.19 26.19 26.19 26.19 0.0M
2025-08-21 26.45 26.45 26.16 26.16 0.0M
2025-08-20 26.03 26.03 26.03 26.03 0.0M
2025-08-19 26.14 26.14 26.14 26.14 0.0M
2025-08-18 26.13 26.17 26.13 26.17 0.0M
2025-08-15 26.14 26.14 26.14 26.14 0.0M
2025-08-14 26.13 26.18 26.13 26.18 0.0M
2025-08-13 25.75 25.79 25.75 25.79 0.0M
2025-08-12 25.60 25.60 25.60 25.60 0.0M
2025-08-11 25.93 25.93 25.93 25.93 0.0M
2025-08-08 25.71 25.91 25.71 25.91 0.0M
2025-08-07 25.24 25.55 25.24 25.55 0.0M
2025-08-06 24.58 24.58 24.58 24.58 0.0M
2025-08-05 24.24 24.24 24.24 24.24 0.0M
2025-08-04 24.24 24.24 24.03 24.03 0.0M
2025-08-01 24.88 24.88 24.88 24.88 0.0M
2025-07-31 25.61 25.61 25.61 25.61 0.0M
2025-07-30 25.92 25.92 25.92 25.92 0.0M
2025-07-29 27.20 27.20 27.20 27.20 0.0M
2025-07-28 27.43 27.43 27.43 27.43 0.0M
2025-07-25 26.51 26.51 26.51 26.51 0.0M
2025-07-24 27.06 27.06 26.84 26.84 0.0M
2025-07-23 26.60 26.60 26.60 26.60 0.0M
2025-07-22 25.91 25.91 25.91 25.91 0.0M
2025-07-21 26.50 26.50 26.22 26.22 0.0M
2025-07-18 26.11 26.11 26.11 26.11 0.0M
2025-07-17 25.85 25.85 25.85 25.85 0.0M
2025-07-16 26.01 26.01 25.50 25.50 0.0M
2025-07-15 26.20 26.20 26.20 26.20 0.0M
2025-07-14 25.88 25.88 25.88 25.88 0.0M
2025-07-11 26.94 26.94 26.94 26.94 0.0M
2025-07-10 27.23 27.46 27.10 27.36 0.0M
2025-07-09 26.95 27.26 26.95 27.26 0.0M
2025-07-08 26.87 26.87 26.87 26.87 0.0M
2025-07-07 26.79 26.79 26.79 26.79 0.0M
2025-07-04 26.99 26.99 26.99 26.99 0.0M
2025-07-03 27.15 27.29 27.15 27.29 0.0M
2025-07-02 26.55 27.00 26.55 27.00 0.0M
2025-07-01 26.29 26.29 26.29 26.29 0.0M
2025-06-30 26.52 26.52 26.32 26.36 0.0M
2025-06-27 26.52 26.95 26.52 26.80 0.0M
2025-06-26 25.10 25.70 25.10 25.70 0.0M
2025-06-25 24.90 24.90 24.90 24.90 0.0M
2025-06-24 24.40 24.40 24.40 24.40 0.0M
2025-06-23 23.90 24.18 23.90 24.18 0.0M
2025-06-20 24.22 24.22 24.22 24.22 0.0M
2025-06-19 24.85 24.85 24.85 24.85 0.0M
2025-06-18 25.12 25.20 25.03 25.20 0.0M
2025-06-17 25.35 25.35 25.35 25.35 0.0M
2025-06-16 25.40 25.40 25.40 25.40 0.0M
2025-06-13 25.59 25.59 25.59 25.59 0.0M
2025-06-12 25.76 25.76 25.76 25.76 0.0M
2025-06-11 26.33 26.33 26.33 26.33 0.0M
2025-06-10 25.61 26.40 25.61 26.40 0.0M
2025-06-09 26.79 26.79 26.79 26.79 0.0M
2025-06-06 26.78 26.78 26.78 26.78 0.0M
2025-06-05 26.88 26.88 26.88 26.88 0.0M
2025-06-04 26.70 26.70 26.70 26.70 0.0M
2025-06-03 26.70 26.70 26.46 26.46 0.0M
2025-06-02 27.48 27.48 26.73 26.73 0.0M
2025-05-30 27.62 27.79 27.62 27.79 0.0M
2025-05-29 27.43 27.43 27.43 27.43 0.0M
2025-05-28 27.45 27.45 27.45 27.45 0.0M
2025-05-27 27.65 27.65 27.60 27.60 0.0M
2025-05-26 27.54 27.54 27.54 27.54 0.0M
2025-05-23 27.02 27.02 27.02 27.02 0.0M
2025-05-22 27.18 27.18 27.18 27.18 0.0M
2025-05-21 27.22 27.22 27.22 27.22 0.0M
2025-05-20 27.21 27.21 27.21 27.21 0.0M
2025-05-19 27.18 27.18 27.18 27.18 0.0M
2025-05-16 27.29 27.42 27.29 27.42 0.0M
2025-05-15 27.65 27.65 27.65 27.65 0.0M
2025-05-14 27.80 27.80 27.80 27.80 0.0M
2025-05-13 28.18 28.18 27.71 27.71 0.0M
2025-05-12 27.96 27.96 27.96 27.96 0.0M
2025-05-09 27.37 27.37 27.37 27.37 0.0M
2025-05-08 27.14 27.14 27.14 27.14 0.0M
2025-05-07 27.21 27.21 27.21 27.21 0.0M
2025-05-06 27.33 27.33 27.27 27.27 0.0M
2025-05-05 26.95 26.95 26.95 26.95 0.0M
2025-05-02 27.43 27.43 27.43 27.43 0.0M
2025-04-30 25.99 28.36 25.99 28.36 0.0M
2025-04-29 26.09 26.09 25.23 25.82 0.0M
2025-04-28 26.50 26.50 26.28 26.28 0.0M
2025-04-25 31.96 31.96 26.77 27.20 0.0M
2025-04-24 32.00 32.00 32.00 32.00 0.0M
2025-04-23 32.03 32.03 32.03 32.03 0.0M
2025-04-22 31.21 31.21 31.21 31.21 0.0M
2025-04-17 31.13 31.13 31.13 31.13 0.0M
2025-04-16 31.69 31.69 31.69 31.69 0.0M
2025-04-15 30.66 31.09 30.66 31.09 0.0M
2025-04-14 30.36 30.36 30.36 30.36 0.0M
2025-04-11 30.02 30.02 30.02 30.02 0.0M
2025-04-10 30.77 30.77 30.77 30.77 0.0M
2025-04-09 27.82 27.82 27.82 27.82 0.0M
2025-04-08 28.49 28.54 28.49 28.54 0.0M
2025-04-07 27.89 27.89 27.89 27.89 0.0M
2025-04-04 29.95 29.95 29.95 29.95 0.0M
2025-04-03 29.51 29.51 29.51 29.51 0.0M
2025-04-02 30.25 30.25 30.25 30.25 0.0M
2025-04-01 29.90 29.90 29.90 29.90 0.0M
2025-03-31 30.63 30.63 30.63 30.63 0.0M
2025-03-28 31.28 31.28 30.04 30.06 0.0M
2025-03-27 30.83 30.83 30.83 30.83 0.0M
2025-03-26 31.39 31.39 31.08 31.08 0.0M
2025-03-25 31.16 31.16 31.16 31.16 0.0M
2025-03-24 31.64 31.64 31.20 31.20 0.0M
2025-03-21 31.72 31.72 31.72 31.72 0.0M
2025-03-20 32.46 32.46 32.46 32.46 0.0M
2025-03-19 32.11 32.11 31.98 31.98 0.0M
2025-03-18 31.98 32.48 31.98 32.48 0.0M
2025-03-17 32.32 32.32 32.32 32.32 0.0M
2025-03-14 32.42 32.42 32.42 32.42 0.0M
2025-03-13 31.98 32.15 31.98 32.15 0.0M
2025-03-12 33.86 33.86 32.45 32.45 0.0M
2025-03-11 33.97 33.97 33.97 33.97 0.0M
2025-03-10 34.09 34.09 34.09 34.09 0.0M
2025-03-07 33.92 33.92 33.92 33.92 0.0M
2025-03-06 33.02 34.71 32.71 34.71 0.0M
2025-03-05 32.00 32.51 32.00 32.51 0.0M
2025-03-04 30.77 30.77 30.77 30.77 0.0M
2025-03-03 30.66 30.66 30.66 30.66 0.0M
2025-02-28 30.20 30.20 30.20 30.20 0.0M
2025-02-27 30.24 30.24 30.24 30.24 0.0M
2025-02-26 30.40 30.40 30.40 30.40 0.0M
2025-02-25 30.31 30.31 30.31 30.31 0.0M
2025-02-24 30.73 30.73 30.73 30.73 0.0M
2025-02-21 30.99 30.99 30.20 30.20 0.0M
2025-02-20 31.62 31.62 31.62 31.62 0.0M
2025-02-19 32.10 32.10 32.10 32.10 0.0M
2025-02-18 34.90 34.90 32.07 32.07 0.0M
2025-02-17 33.53 33.53 33.53 33.53 0.0M
2025-02-14 33.14 33.14 33.14 33.14 0.0M
2025-02-13 33.16 33.16 33.16 33.16 0.0M
2025-02-12 31.90 32.99 31.90 32.99 0.0M
2025-02-11 31.82 31.89 31.82 31.89 0.0M
2025-02-10 30.91 31.74 30.91 31.74 0.0M
2025-02-07 32.37 32.37 32.37 32.37 0.0M
2025-02-06 32.41 32.41 32.41 32.41 0.0M
2025-02-05 32.21 32.21 32.21 32.21 0.0M
2025-02-04 32.69 32.69 32.69 32.69 0.0M
2025-02-03 32.43 32.43 32.43 32.43 0.0M
2025-01-31 33.21 33.21 33.21 33.21 0.0M
2025-01-30 32.73 32.73 32.73 32.73 0.0M
2025-01-29 32.66 32.66 32.66 32.66 0.0M
2025-01-28 32.19 32.19 32.19 32.19 0.0M
2025-01-27 31.61 31.61 31.61 31.61 0.0M
2025-01-24 31.96 31.96 31.96 31.96 0.0M
2025-01-23 31.40 31.85 31.40 31.85 0.0M
2025-01-22 31.36 31.36 31.36 31.36 0.0M
2025-01-21 31.26 31.26 31.26 31.26 0.0M
2025-01-20 31.29 31.44 31.29 31.44 0.0M
2025-01-17 31.29 31.29 31.29 31.29 0.0M
2025-01-16 31.47 31.47 31.47 31.47 0.0M
2025-01-15 30.79 30.79 30.79 30.79 0.0M
2025-01-14 31.16 31.16 31.16 31.16 0.0M
2025-01-13 31.03 31.03 31.03 31.03 0.0M
2025-01-10 31.75 31.75 31.75 31.75 0.0M
2025-01-09 31.35 31.35 31.35 31.35 0.0M
2025-01-08 30.28 30.28 30.28 30.28 0.0M
2025-01-07 31.04 31.04 31.04 31.04 0.0M
2025-01-06 30.66 30.66 30.66 30.66 0.0M
2025-01-03 31.01 31.01 30.78 30.78 0.0M
2025-01-02 31.75 31.75 31.75 31.75 0.0M