Talanx (TLXGn)

TLXGn
🏛️ ドイツ →
111.10
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
2021-12-30 42.26 42.58 42.26 42.54 0.0M
2021-12-29 42.28 42.54 42.14 42.28 0.1M
2021-12-28 42.36 42.60 42.20 42.40 0.1M
2021-12-27 41.60 42.20 41.58 42.08 0.1M
2021-12-23 41.04 41.64 41.04 41.64 0.1M
2021-12-22 40.74 40.96 40.60 40.92 0.1M
2021-12-21 40.38 40.82 40.30 40.74 0.0M
2021-12-20 40.08 40.40 39.50 40.12 0.1M
2021-12-17 41.22 41.40 40.92 41.06 0.2M
2021-12-16 41.44 41.46 41.00 41.18 0.1M
2021-12-15 40.48 40.94 40.44 40.74 0.1M
2021-12-14 40.50 40.76 40.32 40.48 0.1M
2021-12-13 40.78 40.96 40.36 40.46 0.1M
2021-12-10 40.50 40.84 40.44 40.62 0.0M
2021-12-09 40.56 40.94 40.52 40.68 0.0M
2021-12-08 41.08 41.20 40.54 40.84 0.1M
2021-12-07 41.24 41.46 40.92 41.18 0.1M
2021-12-06 40.48 40.94 40.36 40.88 0.1M
2021-12-03 40.50 40.68 40.00 40.08 0.1M
2021-12-02 40.36 40.48 40.08 40.32 0.1M
2021-12-01 39.76 40.96 39.72 40.90 0.1M
2021-11-30 39.14 39.76 38.82 39.48 0.1M
2021-11-29 39.62 39.90 39.30 39.34 0.1M
2021-11-26 39.98 39.98 38.94 38.94 0.1M
2021-11-25 40.98 41.00 40.74 40.86 0.0M
2021-11-24 40.80 41.08 40.64 40.90 0.1M
2021-11-23 40.62 40.74 40.30 40.68 0.1M
2021-11-22 40.74 40.84 40.16 40.76 0.1M
2021-11-19 41.08 41.12 40.10 40.68 0.2M
2021-11-18 41.20 41.20 40.90 40.98 0.1M
2021-11-17 41.28 41.48 41.08 41.22 0.1M
2021-11-16 41.46 41.46 41.02 41.18 0.1M
2021-11-15 42.28 42.28 40.86 41.44 0.1M
2021-11-12 41.74 41.84 41.38 41.72 0.1M
2021-11-11 41.54 41.86 41.52 41.68 0.1M
2021-11-10 41.66 41.74 41.34 41.54 0.1M
2021-11-09 41.98 41.98 41.56 41.72 0.1M
2021-11-08 42.50 42.52 42.06 42.14 0.1M
2021-11-05 42.06 42.66 41.92 42.44 0.1M
2021-11-04 42.30 42.48 41.78 42.00 0.1M
2021-11-03 41.96 42.12 41.54 42.12 0.1M
2021-11-02 41.40 41.92 41.32 41.92 0.1M
2021-11-01 41.76 42.10 41.08 41.46 0.2M
2021-10-29 41.76 41.78 41.04 41.60 0.2M
2021-10-28 41.20 42.08 40.94 41.76 1.0M
2021-10-27 41.22 41.96 40.92 41.06 0.1M
2021-10-26 40.10 40.86 39.98 40.70 0.1M
2021-10-25 40.48 40.48 40.04 40.20 0.1M
2021-10-22 39.82 40.28 39.62 40.28 0.1M
2021-10-21 39.50 39.94 39.36 39.80 0.1M
2021-10-20 39.64 39.72 39.32 39.54 0.1M
2021-10-19 39.20 39.64 39.10 39.58 0.1M
2021-10-18 39.04 39.32 38.96 39.26 0.1M
2021-10-15 38.76 39.14 38.72 39.14 0.1M
2021-10-14 38.42 38.74 38.18 38.64 0.1M
2021-10-13 38.48 38.48 37.98 38.20 0.1M
2021-10-12 38.10 38.44 37.94 38.44 0.1M
2021-10-11 38.04 38.30 38.00 38.28 0.1M
2021-10-08 37.94 38.16 37.90 38.10 0.1M
2021-10-07 37.70 38.06 37.66 38.02 0.1M
2021-10-06 37.48 37.56 36.90 37.38 0.1M
2021-10-05 37.26 37.82 37.10 37.78 0.1M
2021-10-04 36.96 37.54 36.96 37.24 0.1M
2021-10-01 36.50 37.16 36.12 37.10 0.1M
2021-09-30 37.04 37.08 36.64 36.88 0.1M
2021-09-29 36.98 37.06 36.76 36.90 0.1M
2021-09-28 37.50 37.62 36.74 36.74 0.1M
2021-09-27 37.14 37.54 36.96 37.40 0.1M
2021-09-24 37.00 37.16 36.90 37.02 0.1M
2021-09-23 37.38 37.38 37.04 37.18 0.1M
2021-09-22 36.86 37.22 36.86 37.10 0.0M
2021-09-21 36.56 37.04 36.54 36.70 0.1M
2021-09-20 38.00 38.02 36.24 36.38 0.3M
2021-09-17 38.40 38.64 38.00 38.06 0.1M
2021-09-16 38.32 38.52 38.20 38.24 0.1M
2021-09-15 38.36 38.62 38.26 38.28 0.0M
2021-09-14 38.90 39.04 38.48 38.48 0.1M
2021-09-13 38.48 38.96 38.48 38.86 0.1M
2021-09-10 38.74 38.80 38.24 38.30 0.0M
2021-09-09 38.38 38.72 38.16 38.68 0.1M
2021-09-08 38.48 38.64 38.16 38.42 0.1M
2021-09-07 38.58 38.94 38.48 38.56 0.1M
2021-09-06 38.52 38.78 38.38 38.62 0.0M
2021-09-03 38.30 38.62 38.24 38.36 0.1M
2021-09-02 38.44 38.52 38.14 38.32 0.1M
2021-09-01 38.50 39.00 38.38 38.38 0.1M
2021-08-31 38.62 38.68 38.36 38.48 0.1M
2021-08-30 38.64 38.66 38.22 38.62 0.1M
2021-08-27 38.44 38.70 38.36 38.60 0.1M
2021-08-26 38.06 38.64 37.98 38.44 0.1M
2021-08-25 38.42 38.42 38.14 38.20 0.0M
2021-08-24 38.40 38.52 38.24 38.42 0.1M
2021-08-23 38.70 38.70 38.10 38.26 0.0M
2021-08-20 38.06 38.48 37.82 38.38 0.1M
2021-08-19 37.74 38.20 37.62 38.08 0.1M
2021-08-18 37.92 38.34 37.72 38.28 0.1M
2021-08-17 37.94 38.02 37.78 37.90 0.1M
2021-08-16 38.10 38.20 37.84 38.10 0.1M
2021-08-13 38.42 38.54 38.24 38.36 0.1M
2021-08-12 37.78 38.54 37.68 38.54 0.2M
2021-08-11 37.26 37.80 36.84 37.80 0.1M
2021-08-10 37.10 37.36 36.98 37.36 0.1M
2021-08-09 36.74 37.16 36.68 37.16 0.1M
2021-08-06 36.62 37.02 36.38 37.02 0.1M
2021-08-05 35.84 36.64 35.84 36.40 0.1M
2021-08-04 35.96 36.10 35.50 35.80 0.1M
2021-08-03 36.42 36.42 35.66 35.86 0.1M
2021-08-02 36.00 36.46 36.00 36.12 0.1M
2021-07-30 36.16 36.20 35.72 35.86 0.1M
2021-07-29 35.90 36.50 35.80 36.36 0.1M
2021-07-28 35.94 36.22 35.94 36.06 0.1M
2021-07-27 35.84 35.96 35.54 35.96 0.1M
2021-07-26 35.72 36.12 35.58 36.08 0.1M
2021-07-23 35.70 36.00 35.54 35.92 0.1M
2021-07-22 35.70 36.06 35.60 35.64 0.1M
2021-07-21 34.60 35.66 34.58 35.58 0.1M
2021-07-20 34.28 34.68 33.94 34.56 0.1M
2021-07-19 35.02 35.10 34.04 34.04 0.2M
2021-07-16 35.36 35.84 35.36 35.50 0.1M
2021-07-15 35.62 35.74 35.44 35.64 0.1M
2021-07-14 35.86 35.90 35.60 35.72 0.1M
2021-07-13 36.04 36.06 35.66 35.88 0.2M
2021-07-12 35.58 35.92 35.36 35.88 0.1M
2021-07-09 34.96 35.62 34.92 35.62 0.2M
2021-07-08 35.12 35.12 34.74 34.90 0.1M
2021-07-07 34.80 35.30 34.80 35.30 0.1M
2021-07-06 35.14 35.20 34.72 34.78 0.1M
2021-07-05 34.94 35.22 34.70 35.18 0.1M
2021-07-02 34.70 35.10 34.62 34.94 0.1M
2021-07-01 34.58 34.90 34.50 34.72 0.1M
2021-06-30 34.40 34.48 34.06 34.48 0.1M
2021-06-29 34.28 34.54 34.16 34.44 0.1M
2021-06-28 34.34 34.62 34.24 34.24 0.1M
2021-06-25 34.46 34.54 34.34 34.52 0.1M
2021-06-24 34.48 34.48 34.04 34.44 0.1M
2021-06-23 34.54 34.56 34.02 34.02 0.1M
2021-06-22 34.70 34.84 34.50 34.56 0.1M
2021-06-21 34.46 34.72 34.06 34.68 0.1M
2021-06-18 35.22 35.22 34.52 34.58 0.1M
2021-06-17 35.00 35.36 35.00 35.24 0.1M
2021-06-16 34.56 35.08 34.42 35.08 0.2M
2021-06-15 34.26 34.58 34.26 34.54 0.1M
2021-06-14 34.32 34.48 34.16 34.24 0.1M
2021-06-11 34.00 34.26 33.82 34.22 0.1M
2021-06-10 34.24 34.28 33.94 34.02 0.1M
2021-06-09 34.70 34.70 33.90 34.22 0.1M
2021-06-08 34.66 34.84 34.46 34.68 0.1M
2021-06-07 34.72 34.82 34.60 34.70 0.1M
2021-06-04 34.50 34.84 34.50 34.68 0.1M
2021-06-03 34.96 34.96 34.54 34.74 0.1M
2021-06-02 34.50 34.92 34.50 34.82 0.1M
2021-06-01 34.50 34.74 34.36 34.60 0.1M
2021-05-31 34.64 34.78 34.36 34.36 0.1M
2021-05-28 34.32 34.74 34.32 34.72 0.1M
2021-05-27 34.24 34.54 34.20 34.38 0.1M
2021-05-26 34.56 34.60 34.22 34.42 0.1M
2021-05-25 35.48 35.48 34.58 34.60 0.1M
2021-05-21 34.88 35.08 34.50 35.06 0.1M
2021-05-20 35.06 35.06 34.46 34.88 0.1M
2021-05-19 35.12 35.14 34.36 34.80 0.2M
2021-05-18 35.26 35.48 35.12 35.20 0.1M
2021-05-17 35.28 35.50 35.18 35.20 0.1M
2021-05-14 34.90 35.32 34.90 35.24 0.1M
2021-05-13 34.78 34.80 33.94 34.66 0.2M
2021-05-12 35.10 35.14 34.62 34.90 0.2M
2021-05-11 35.30 35.44 34.82 35.02 0.2M
2021-05-10 35.94 36.00 35.42 35.56 0.1M
2021-05-07 35.50 35.98 35.40 35.72 0.2M
2021-05-06 36.32 37.00 36.30 36.96 0.2M
2021-05-05 35.56 36.24 35.06 36.22 0.3M
2021-05-04 35.64 35.94 35.22 35.24 0.2M
2021-05-03 35.26 35.62 35.14 35.62 0.2M
2021-04-30 35.22 35.34 35.06 35.08 0.1M
2021-04-29 35.60 35.60 34.98 35.16 0.2M
2021-04-28 35.44 35.66 35.30 35.50 0.2M
2021-04-27 35.50 35.54 35.22 35.22 0.1M
2021-04-26 35.66 35.76 35.22 35.40 0.3M
2021-04-23 35.60 35.74 35.46 35.58 0.1M
2021-04-22 35.82 35.84 35.44 35.54 0.2M
2021-04-21 35.86 36.06 35.26 35.62 0.1M
2021-04-20 36.28 36.38 35.70 35.70 0.2M
2021-04-19 36.40 36.52 36.20 36.32 0.1M
2021-04-16 36.26 36.36 35.94 36.36 0.1M
2021-04-15 36.36 36.52 36.08 36.14 0.1M
2021-04-14 36.46 36.54 36.18 36.34 0.1M
2021-04-13 36.74 36.74 36.30 36.42 0.2M
2021-04-12 36.74 36.80 36.44 36.66 0.1M
2021-04-09 36.54 36.74 36.38 36.38 0.1M
2021-04-08 37.10 37.10 36.28 36.34 0.2M
2021-04-07 36.54 37.06 36.48 36.88 0.1M
2021-04-06 36.30 36.94 36.30 36.48 0.3M
2021-04-01 36.36 36.36 36.08 36.20 0.1M
2021-03-31 36.50 36.58 36.14 36.16 0.1M
2021-03-30 36.24 36.60 36.24 36.46 0.1M
2021-03-29 36.14 36.40 35.94 36.20 0.1M
2021-03-26 35.98 36.12 35.86 35.90 0.1M
2021-03-25 35.86 35.96 35.18 35.74 0.2M
2021-03-24 36.00 36.06 35.58 36.02 0.1M
2021-03-23 36.62 36.64 36.04 36.12 0.1M
2021-03-22 36.62 36.82 36.18 36.62 0.1M
2021-03-19 36.80 36.82 36.34 36.48 0.3M
2021-03-18 36.66 36.90 36.42 36.78 0.1M
2021-03-17 36.60 36.74 36.38 36.50 0.1M
2021-03-16 36.52 36.64 36.30 36.52 0.2M
2021-03-15 36.56 36.70 36.16 36.34 0.2M
2021-03-12 36.02 36.26 35.70 36.20 0.1M
2021-03-11 36.30 36.42 35.96 36.20 0.2M
2021-03-10 36.44 36.76 36.24 36.30 0.1M
2021-03-09 36.60 36.80 36.14 36.38 0.1M
2021-03-08 36.14 36.78 36.08 36.74 0.1M
2021-03-05 35.90 35.92 35.54 35.72 0.1M
2021-03-04 36.04 36.14 35.82 36.04 0.1M
2021-03-03 35.70 36.14 35.62 36.14 0.1M
2021-03-02 34.98 35.68 34.96 35.60 0.1M
2021-03-01 34.80 35.22 34.64 35.12 0.1M
2021-02-26 34.60 34.74 34.32 34.46 0.2M
2021-02-25 34.90 35.26 34.90 34.90 0.1M
2021-02-24 34.26 34.86 34.18 34.78 0.1M
2021-02-23 34.24 34.44 33.80 34.28 0.1M
2021-02-22 33.92 34.22 33.36 34.22 0.1M
2021-02-19 33.88 34.22 33.58 33.84 0.1M
2021-02-18 33.90 34.00 33.60 33.60 0.1M
2021-02-17 33.96 34.02 33.66 34.02 0.2M
2021-02-16 33.88 34.10 33.70 33.86 0.1M
2021-02-15 33.50 33.98 33.46 33.86 0.1M
2021-02-12 33.24 33.30 32.96 33.14 0.1M
2021-02-11 33.08 33.30 32.72 33.24 0.1M
2021-02-10 32.92 33.06 32.64 32.94 0.2M
2021-02-09 33.10 33.14 32.60 32.72 0.1M
2021-02-08 33.48 33.50 32.98 32.98 0.2M
2021-02-05 32.72 33.12 32.34 32.90 0.2M
2021-02-04 32.16 32.82 32.04 32.60 0.2M
2021-02-03 32.02 32.22 31.72 32.06 0.1M
2021-02-02 31.22 31.68 31.10 31.68 0.1M
2021-02-01 31.10 31.34 30.84 31.14 0.1M
2021-01-29 31.00 31.12 30.54 30.80 0.2M
2021-01-28 30.66 31.40 30.30 31.26 0.2M
2021-01-27 31.66 31.66 30.84 31.08 0.2M
2021-01-26 31.44 31.84 31.30 31.52 0.2M
2021-01-25 32.00 32.06 31.18 31.40 0.4M
2021-01-22 32.44 32.52 31.74 31.76 0.1M
2021-01-21 32.90 32.98 32.32 32.32 0.1M
2021-01-20 32.50 33.12 32.40 32.70 0.2M
2021-01-19 32.52 32.84 32.28 32.36 0.1M
2021-01-18 32.50 32.54 32.26 32.42 0.1M
2021-01-15 32.48 32.98 32.26 32.56 0.2M
2021-01-14 32.64 32.94 32.38 32.60 0.1M
2021-01-13 33.06 33.14 32.40 32.54 0.2M
2021-01-12 32.72 33.54 32.70 32.98 0.2M
2021-01-11 32.80 32.88 32.32 32.52 0.1M
2021-01-08 33.04 33.04 32.62 32.70 0.2M
2021-01-07 33.50 33.66 32.70 32.86 0.1M
2021-01-06 32.06 33.40 31.72 33.26 0.3M
2021-01-05 31.42 31.96 31.20 31.42 0.1M
2021-01-04 32.00 32.20 31.32 31.46 0.2M