Pembina Pipeline

PPL
🏛️ ドイツ →
34.04
最終更新: 2025-09-29
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 31.76 31.76 31.76 31.76 0.0M
2022-12-29 31.37 31.77 31.37 31.77 0.0M
2022-12-28 31.90 31.90 31.90 31.90 0.0M
2022-12-27 31.35 31.35 31.35 31.35 0.0M
2022-12-23 31.03 31.90 31.03 31.90 0.0M
2022-12-22 31.66 31.66 31.66 31.66 0.0M
2022-12-21 31.05 31.74 31.05 31.74 0.0M
2022-12-20 30.51 30.79 30.51 30.79 0.0M
2022-12-19 30.71 31.20 30.71 31.20 0.0M
2022-12-16 31.07 31.07 30.60 30.60 0.0M
2022-12-15 31.91 31.91 31.91 31.91 0.0M
2022-12-14 33.47 33.47 33.47 33.47 0.0M
2022-12-13 32.54 32.54 32.54 32.54 0.0M
2022-12-12 31.90 31.90 31.90 31.90 0.0M
2022-12-09 32.42 32.42 32.00 32.00 0.0M
2022-12-08 32.62 32.62 32.62 32.62 0.0M
2022-12-07 32.70 32.70 32.70 32.70 0.0M
2022-12-06 33.44 33.44 33.44 33.44 0.0M
2022-12-05 34.11 34.11 34.11 34.11 0.0M
2022-12-02 34.50 34.50 34.50 34.50 0.0M
2022-12-01 34.61 34.61 34.61 34.61 0.0M
2022-11-30 34.25 34.57 34.25 34.57 0.0M
2022-11-29 34.26 34.67 34.18 34.18 0.0M
2022-11-28 34.35 34.35 34.30 34.30 0.0M
2022-11-25 34.15 34.15 34.15 34.15 0.0M
2022-11-24 33.81 33.81 33.81 33.81 0.0M
2022-11-23 34.01 34.33 34.01 34.17 0.0M
2022-11-22 33.80 33.80 33.80 33.80 0.0M
2022-11-21 33.98 34.34 33.70 33.70 0.0M
2022-11-18 33.74 33.74 33.74 33.74 0.0M
2022-11-17 33.72 34.00 33.72 34.00 0.0M
2022-11-16 33.58 33.92 33.58 33.92 0.0M
2022-11-15 33.97 34.02 33.97 34.02 0.0M
2022-11-14 33.72 33.72 33.72 33.72 0.0M
2022-11-11 33.89 33.89 33.89 33.89 0.0M
2022-11-10 32.77 32.77 32.77 32.77 0.0M
2022-11-09 33.65 33.80 33.65 33.80 0.0M
2022-11-08 33.78 33.78 33.78 33.78 0.0M
2022-11-07 33.87 33.87 33.87 33.87 0.0M
2022-11-04 34.03 34.34 34.01 34.13 0.0M
2022-11-03 33.22 33.22 33.22 33.22 0.0M
2022-11-02 33.13 33.13 33.13 33.13 0.0M
2022-11-01 33.53 33.53 33.53 33.53 0.0M
2022-10-31 32.35 32.35 32.35 32.35 0.0M
2022-10-28 32.63 32.99 32.63 32.99 0.0M
2022-10-27 31.89 33.26 31.89 33.26 0.0M
2022-10-26 32.01 32.38 32.01 32.38 0.0M
2022-10-25 32.02 32.02 31.99 31.99 0.0M
2022-10-24 32.55 32.91 32.45 32.45 0.0M
2022-10-21 32.28 32.68 32.28 32.44 0.0M
2022-10-20 32.67 32.67 32.62 32.62 0.0M
2022-10-19 32.02 32.25 32.02 32.25 0.0M
2022-10-18 31.91 31.91 31.89 31.89 0.0M
2022-10-17 31.19 32.16 31.19 32.16 0.0M
2022-10-14 32.40 32.40 32.40 32.40 0.0M
2022-10-13 31.11 31.11 30.92 30.92 0.0M
2022-10-12 31.50 31.63 31.50 31.63 0.0M
2022-10-11 31.78 31.78 31.78 31.78 0.0M
2022-10-10 32.47 32.96 32.47 32.95 0.0M
2022-10-07 32.12 32.12 32.12 32.12 0.0M
2022-10-06 33.00 33.00 32.70 32.70 0.0M
2022-10-05 32.85 32.85 32.85 32.85 0.0M
2022-10-04 32.97 32.97 32.97 32.97 0.0M
2022-10-03 31.15 31.15 31.15 31.15 0.0M
2022-09-30 31.25 31.27 31.17 31.18 0.0M
2022-09-29 32.30 32.30 32.30 32.30 0.0M
2022-09-28 31.73 31.73 31.73 31.73 0.0M
2022-09-27 31.80 31.80 31.80 31.80 0.0M
2022-09-26 32.05 32.45 31.67 32.45 0.0M
2022-09-23 34.01 34.01 33.72 33.72 0.0M
2022-09-22 34.47 34.47 34.25 34.25 0.0M
2022-09-21 34.72 35.49 34.72 35.49 0.0M
2022-09-20 35.00 35.50 34.61 34.61 0.0M
2022-09-19 35.01 35.01 34.38 34.98 0.0M
2022-09-16 35.64 35.77 35.64 35.77 0.0M
2022-09-15 36.07 36.38 36.07 36.38 0.0M
2022-09-14 35.44 35.44 35.44 35.44 0.0M
2022-09-13 35.93 36.53 35.93 36.53 0.0M
2022-09-12 35.31 35.32 35.31 35.32 0.0M
2022-09-09 34.58 34.58 34.58 34.58 0.0M
2022-09-08 34.64 34.64 34.58 34.58 0.0M
2022-09-07 34.72 34.72 34.53 34.53 0.0M
2022-09-06 35.38 35.43 35.38 35.43 0.0M
2022-09-05 35.63 35.63 35.63 35.63 0.0M
2022-09-02 35.49 35.83 35.49 35.73 0.0M
2022-09-01 35.06 35.06 35.06 35.06 0.0M
2022-08-31 35.82 35.82 35.82 35.82 0.0M
2022-08-30 37.16 37.16 37.16 37.16 0.0M
2022-08-29 37.72 37.72 37.45 37.45 0.0M
2022-08-26 38.00 38.00 37.60 37.60 0.0M
2022-08-25 37.77 38.64 37.77 38.64 0.0M
2022-08-24 37.60 37.60 37.60 37.60 0.0M
2022-08-23 37.24 37.24 37.24 37.24 0.0M
2022-08-22 36.92 36.92 36.92 36.92 0.0M
2022-08-19 36.66 37.29 36.66 37.29 0.0M
2022-08-18 36.55 37.08 36.55 37.08 0.0M
2022-08-17 36.72 36.72 36.58 36.58 0.0M
2022-08-16 36.29 36.29 36.29 36.29 0.0M
2022-08-15 36.35 36.35 36.35 36.35 0.0M
2022-08-12 36.22 36.22 36.22 36.22 0.0M
2022-08-11 35.99 35.99 35.99 35.99 0.0M
2022-08-10 35.26 35.26 35.26 35.26 0.0M
2022-08-09 35.28 35.28 35.28 35.28 0.0M
2022-08-08 34.80 35.04 34.80 35.04 0.0M
2022-08-05 35.54 35.54 35.54 35.54 0.0M
2022-08-04 36.45 36.45 35.92 35.92 0.0M
2022-08-03 36.64 36.67 36.64 36.67 0.0M
2022-08-02 36.37 36.37 36.37 36.37 0.0M
2022-08-01 37.03 37.03 37.03 37.03 0.0M
2022-07-29 36.12 37.48 36.12 37.41 0.0M
2022-07-28 36.25 36.25 36.25 36.25 0.0M
2022-07-27 36.27 36.41 36.27 36.41 0.0M
2022-07-26 36.33 36.33 36.33 36.33 0.0M
2022-07-25 35.75 35.99 35.75 35.99 0.0M
2022-07-22 35.62 35.62 35.62 35.62 0.0M
2022-07-21 35.37 35.37 35.37 35.37 0.0M
2022-07-20 35.30 35.61 35.30 35.61 0.0M
2022-07-19 35.28 35.28 35.04 35.04 0.0M
2022-07-18 34.65 35.28 34.65 35.28 0.0M
2022-07-15 34.47 34.47 34.47 34.47 0.0M
2022-07-14 35.14 35.14 35.14 35.14 0.0M
2022-07-13 34.85 34.85 34.85 34.85 0.0M
2022-07-12 34.97 34.97 34.97 34.97 0.0M
2022-07-11 35.18 35.18 34.87 34.87 0.0M
2022-07-08 34.73 35.09 34.73 35.09 0.0M
2022-07-07 32.93 32.93 32.93 32.93 0.0M
2022-07-06 33.39 33.39 33.39 33.39 0.0M
2022-07-05 33.95 33.95 33.55 33.55 0.0M
2022-07-04 33.86 33.86 33.86 33.86 0.0M
2022-07-01 33.44 33.82 33.44 33.82 0.0M
2022-06-30 33.87 33.87 33.87 33.87 0.0M
2022-06-29 33.96 33.96 33.96 33.96 0.0M
2022-06-28 33.24 33.24 33.24 33.24 0.0M
2022-06-27 32.30 32.77 31.70 32.77 0.0M
2022-06-24 31.49 31.49 31.49 31.49 0.0M
2022-06-23 32.52 32.52 31.39 31.39 0.0M
2022-06-22 33.22 33.22 33.22 33.22 0.0M
2022-06-21 32.97 34.07 32.97 34.07 0.0M
2022-06-20 33.01 33.01 32.68 32.68 0.0M
2022-06-17 34.26 34.28 33.92 34.28 0.0M
2022-06-16 36.05 36.05 35.16 35.16 0.0M
2022-06-15 36.60 36.91 36.60 36.72 0.0M
2022-06-14 37.23 37.59 37.20 37.59 0.0M
2022-06-13 38.00 38.00 37.89 37.89 0.0M
2022-06-10 38.58 38.58 38.58 38.58 0.0M
2022-06-09 39.03 39.03 39.03 39.03 0.0M
2022-06-08 39.45 39.45 39.45 39.45 0.0M
2022-06-07 38.66 39.59 38.56 39.59 0.0M
2022-06-06 38.33 38.33 38.33 38.33 0.0M
2022-06-03 38.45 38.45 38.45 38.45 0.0M
2022-06-02 37.94 38.26 37.94 38.26 0.0M
2022-06-01 37.40 38.06 37.30 38.06 0.0M
2022-05-31 37.41 37.41 37.41 37.41 0.0M
2022-05-30 37.29 37.72 37.29 37.72 0.0M
2022-05-27 36.75 36.75 36.75 36.75 0.0M
2022-05-26 36.94 37.00 36.94 37.00 0.0M
2022-05-25 36.67 36.67 36.67 36.67 0.0M
2022-05-24 36.46 36.49 36.46 36.49 0.0M
2022-05-23 36.95 37.35 36.95 37.35 0.0M
2022-05-20 36.92 37.39 36.92 37.39 0.0M
2022-05-19 37.38 37.38 37.38 37.38 0.0M
2022-05-18 37.65 37.65 37.63 37.63 0.0M
2022-05-17 37.04 37.04 37.04 37.04 0.0M
2022-05-16 36.28 36.28 36.28 36.28 0.0M
2022-05-13 35.72 36.72 35.72 36.72 0.0M
2022-05-12 35.41 35.76 35.41 35.76 0.0M
2022-05-11 35.55 35.64 35.55 35.64 0.0M
2022-05-10 35.44 36.00 35.44 36.00 0.0M
2022-05-09 37.12 37.32 37.12 37.32 0.0M
2022-05-06 36.19 36.66 36.19 36.66 0.0M
2022-05-05 36.75 36.80 36.75 36.80 0.0M
2022-05-04 35.87 35.87 35.87 35.87 0.0M
2022-05-03 35.48 36.14 35.48 36.14 0.0M
2022-05-02 36.10 36.10 35.98 36.02 0.0M
2022-04-29 36.46 36.46 35.80 35.80 0.0M
2022-04-28 35.31 36.54 35.31 36.54 0.0M
2022-04-27 34.91 34.91 34.91 34.91 0.0M
2022-04-26 35.00 35.00 35.00 35.00 0.0M
2022-04-25 35.29 35.29 34.36 34.36 0.0M
2022-04-22 36.50 36.50 35.53 35.53 0.0M
2022-04-21 37.81 37.81 37.55 37.55 0.0M
2022-04-20 36.78 36.78 36.78 36.78 0.0M
2022-04-19 36.45 36.45 36.36 36.38 0.0M
2022-04-14 36.00 36.00 36.00 36.00 0.0M
2022-04-13 35.82 35.82 35.82 35.82 0.0M
2022-04-12 35.80 35.97 35.80 35.97 0.0M
2022-04-11 35.15 35.15 35.15 35.15 0.0M
2022-04-08 34.98 35.77 34.98 35.77 0.0M
2022-04-07 34.88 35.40 34.88 35.40 0.0M
2022-04-06 35.31 35.31 35.31 35.31 0.0M
2022-04-05 35.05 35.11 34.90 34.90 0.0M
2022-04-04 34.41 34.99 34.41 34.99 0.0M
2022-04-01 33.18 33.18 33.18 33.18 0.0M
2022-03-31 32.47 33.65 32.47 33.65 0.0M
2022-03-30 33.53 33.90 33.49 33.90 0.0M
2022-03-29 34.65 34.65 34.00 34.00 0.0M
2022-03-28 33.98 34.31 33.46 34.15 0.0M
2022-03-25 34.50 34.50 34.50 34.50 0.0M
2022-03-24 33.80 34.26 33.80 34.26 0.0M
2022-03-23 33.73 33.73 33.73 33.73 0.0M
2022-03-22 34.08 34.08 33.45 33.70 0.0M
2022-03-21 33.70 33.70 33.70 33.70 0.0M
2022-03-18 33.46 33.46 33.01 33.01 0.0M
2022-03-17 32.89 32.89 32.89 32.89 0.0M
2022-03-16 32.94 32.94 32.94 32.94 0.0M
2022-03-15 31.12 31.12 31.12 31.12 0.0M
2022-03-14 32.89 32.89 32.09 32.47 0.0M
2022-03-11 33.57 33.57 33.19 33.19 0.0M
2022-03-10 32.57 33.46 32.57 33.46 0.0M
2022-03-09 33.66 33.66 33.66 33.66 0.0M
2022-03-08 34.13 34.17 34.13 34.17 0.0M
2022-03-07 34.16 34.16 34.16 34.16 0.0M
2022-03-04 32.72 32.72 32.72 32.72 0.0M
2022-03-03 32.86 32.86 32.57 32.57 0.0M
2022-03-02 32.44 32.44 32.44 32.44 0.0M
2022-03-01 30.35 30.88 30.35 30.84 0.0M
2022-02-28 30.00 30.00 30.00 30.00 0.0M
2022-02-25 29.43 29.43 29.43 29.43 0.0M
2022-02-24 30.46 30.46 29.29 29.52 0.0M
2022-02-23 28.60 28.78 28.60 28.78 0.0M
2022-02-22 29.00 29.30 28.83 29.04 0.0M
2022-02-21 28.98 28.98 28.68 28.68 0.0M
2022-02-18 29.01 29.74 29.01 29.74 0.0M
2022-02-17 29.93 29.93 29.93 29.93 0.0M
2022-02-16 29.40 29.41 29.40 29.41 0.0M
2022-02-15 29.18 29.18 28.48 28.48 0.0M
2022-02-14 29.14 29.14 29.14 29.14 0.0M
2022-02-11 28.45 28.45 28.45 28.45 0.0M
2022-02-10 28.32 28.85 28.32 28.85 0.0M
2022-02-09 27.88 27.97 27.88 27.97 0.0M
2022-02-08 28.43 28.43 28.21 28.21 0.0M
2022-02-07 28.26 28.26 27.98 28.11 0.0M
2022-02-04 28.56 28.56 28.26 28.26 0.0M
2022-02-03 28.65 28.65 28.35 28.35 0.0M
2022-02-02 28.39 28.85 28.38 28.85 0.0M
2022-02-01 28.10 28.10 28.10 28.10 0.0M
2022-01-31 27.90 28.00 27.90 28.00 0.0M
2022-01-28 27.71 27.71 27.71 27.71 0.0M
2022-01-27 27.52 27.98 27.52 27.98 0.0M
2022-01-26 27.24 27.94 27.24 27.94 0.0M
2022-01-25 26.87 26.87 26.87 26.87 0.0M
2022-01-24 27.51 27.51 27.08 27.08 0.0M
2022-01-21 27.80 27.80 27.44 27.44 0.0M
2022-01-20 28.20 28.46 28.20 28.46 0.0M
2022-01-19 28.58 28.58 28.58 28.58 0.0M
2022-01-18 28.90 28.94 28.59 28.59 0.0M
2022-01-17 28.09 28.09 28.09 28.09 0.0M
2022-01-14 28.10 28.10 28.10 28.10 0.0M
2022-01-13 27.93 27.93 27.93 27.93 0.0M
2022-01-12 27.61 27.61 27.61 27.61 0.0M
2022-01-11 27.30 27.92 27.30 27.92 0.0M
2022-01-10 27.47 27.47 27.30 27.30 0.0M
2022-01-07 27.48 27.48 27.36 27.36 0.0M
2022-01-06 26.59 27.00 26.59 26.99 0.0M
2022-01-05 26.81 27.00 26.81 27.00 0.0M
2022-01-04 27.19 28.00 27.19 27.20 0.0M
2022-01-03 26.77 27.30 26.77 27.30 0.0M