Deutsche Telekom AG

DTEGn
🏛️ アメリカ →
34.33
最終更新: 2025-10-01
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 19.94 19.98 19.94 19.98 0.1M
2022-12-29 20.00 20.19 20.00 20.19 0.0M
2022-12-28 20.26 20.26 19.94 19.94 0.0M
2022-12-27 20.02 20.02 20.02 20.02 0.0M
2022-12-23 19.83 19.83 19.83 19.83 0.0M
2022-12-22 19.81 20.42 19.81 19.86 0.0M
2022-12-21 20.16 20.53 20.04 20.53 0.0M
2022-12-20 20.10 20.18 19.86 19.86 0.0M
2022-12-19 20.00 20.00 19.96 19.96 0.0M
2022-12-16 19.95 19.95 19.84 19.84 0.0M
2022-12-15 20.10 20.11 20.10 20.11 0.0M
2022-12-14 20.26 20.36 20.24 20.36 0.0M
2022-12-13 20.55 20.55 20.32 20.32 0.0M
2022-12-12 20.24 20.24 19.88 19.88 0.0M
2022-12-09 20.25 20.25 20.16 20.24 0.0M
2022-12-08 20.30 20.50 20.30 20.50 0.0M
2022-12-07 20.33 20.33 20.24 20.24 0.0M
2022-12-06 20.26 20.26 20.26 20.26 0.0M
2022-12-05 20.82 20.82 20.30 20.30 0.0M
2022-12-02 20.77 20.77 20.77 20.77 0.0M
2022-12-01 20.47 20.47 20.47 20.47 0.0M
2022-11-30 19.96 19.96 19.96 19.96 0.0M
2022-11-29 20.15 20.38 20.15 20.16 0.0M
2022-11-28 20.33 20.58 20.33 20.58 0.0M
2022-11-25 20.52 20.52 20.52 20.52 0.0M
2022-11-23 20.27 20.27 20.20 20.20 0.0M
2022-11-22 20.10 20.27 20.10 20.16 0.0M
2022-11-21 20.00 20.10 19.98 20.10 0.0M
2022-11-18 19.77 19.83 19.70 19.70 0.0M
2022-11-17 19.55 19.55 19.55 19.55 0.0M
2022-11-16 19.69 19.83 19.68 19.83 0.0M
2022-11-15 19.68 19.68 19.63 19.65 0.0M
2022-11-14 19.65 19.84 19.44 19.52 0.0M
2022-11-11 19.17 19.54 19.17 19.54 0.0M
2022-11-10 20.18 20.18 19.37 19.37 0.0M
2022-11-09 19.70 20.04 19.70 20.04 0.0M
2022-11-08 19.48 19.57 19.48 19.57 0.0M
2022-11-07 19.46 19.70 19.46 19.70 0.0M
2022-11-04 19.38 19.38 19.38 19.38 0.0M
2022-11-03 18.76 19.15 18.76 19.15 0.0M
2022-11-02 19.46 19.46 18.98 19.05 0.0M
2022-11-01 19.46 19.46 18.93 18.93 0.0M
2022-10-31 19.14 19.14 18.80 18.89 0.0M
2022-10-28 19.36 19.36 19.18 19.18 0.0M
2022-10-26 19.14 19.14 19.00 19.00 0.0M
2022-10-25 18.41 18.66 18.41 18.47 0.0M
2022-10-24 18.27 18.27 17.90 17.90 0.0M
2022-10-21 17.75 17.75 17.45 17.61 0.0M
2022-10-20 18.05 18.05 17.70 17.98 0.0M
2022-10-19 17.72 17.72 17.72 17.72 0.0M
2022-10-18 17.65 17.83 17.65 17.69 0.0M
2022-10-14 17.21 17.55 17.20 17.33 0.0M
2022-10-13 16.75 17.38 16.75 17.05 0.0M
2022-10-12 17.18 17.21 17.13 17.13 0.1M
2022-10-11 16.66 17.34 16.66 17.34 0.0M
2022-10-10 17.25 17.25 17.25 17.25 0.0M
2022-10-07 17.17 17.17 17.17 17.17 0.0M
2022-10-05 17.77 18.08 17.77 18.08 0.0M
2022-10-04 18.25 18.25 18.22 18.22 0.0M
2022-10-03 17.64 17.76 17.34 17.34 0.0M
2022-09-30 17.10 17.34 17.01 17.01 0.0M
2022-09-29 17.10 17.43 17.10 17.43 0.0M
2022-09-28 17.10 17.43 17.10 17.26 0.0M
2022-09-27 17.10 17.10 16.91 16.91 0.0M
2022-09-26 17.57 17.57 17.26 17.26 0.0M
2022-09-23 17.89 17.96 17.70 17.70 0.0M
2022-09-22 18.16 18.50 18.16 18.19 0.0M
2022-09-21 18.40 18.70 18.20 18.44 0.1M
2022-09-20 19.00 19.00 18.60 18.68 0.0M
2022-09-19 19.00 19.16 19.00 19.16 1.5M
2022-09-16 18.58 19.06 18.58 18.79 0.0M
2022-09-15 19.27 19.27 19.00 19.00 0.0M
2022-09-13 19.25 19.50 19.09 19.50 0.0M
2022-09-12 19.51 19.51 19.51 19.51 0.0M
2022-09-09 19.88 19.88 19.88 19.88 1.5M
2022-09-08 18.67 18.86 18.67 18.86 0.0M
2022-09-07 18.69 18.87 18.69 18.87 0.0M
2022-09-06 18.87 18.91 18.60 18.60 0.0M
2022-09-02 19.04 19.39 18.55 18.55 0.0M
2022-09-01 18.69 18.69 18.49 18.64 0.0M
2022-08-31 18.94 18.94 18.94 18.94 0.0M
2022-08-30 18.90 19.00 18.75 18.75 0.0M
2022-08-29 18.95 19.01 18.63 18.88 0.0M
2022-08-26 18.95 18.95 18.95 18.95 0.0M
2022-08-24 19.00 19.00 18.83 18.94 0.0M
2022-08-23 18.74 18.74 18.74 18.74 0.1M
2022-08-22 18.85 18.92 18.71 18.92 0.0M
2022-08-19 18.91 18.91 18.91 18.91 0.0M
2022-08-18 19.48 19.48 19.01 19.10 0.0M
2022-08-17 19.00 19.43 19.00 19.27 0.0M
2022-08-15 19.26 19.26 19.01 19.01 0.0M
2022-08-12 19.63 19.63 19.16 19.16 0.0M
2022-08-11 19.66 19.66 19.28 19.28 0.0M
2022-08-10 19.42 19.42 19.42 19.42 0.0M
2022-08-09 19.56 19.56 19.56 19.56 0.0M
2022-08-08 19.54 19.54 19.15 19.21 0.0M
2022-08-05 18.98 18.98 18.98 18.98 0.0M
2022-08-04 18.96 19.06 18.96 19.06 0.0M
2022-08-03 18.92 18.93 18.92 18.93 0.0M
2022-08-02 19.44 19.44 19.33 19.33 0.0M
2022-08-01 19.41 19.41 19.16 19.16 0.0M
2022-07-29 19.00 19.02 18.66 19.02 0.0M
2022-07-28 18.60 18.60 18.60 18.60 0.0M
2022-07-27 18.64 19.01 18.64 18.82 0.0M
2022-07-26 18.22 18.22 18.22 18.22 0.0M
2022-07-25 18.21 18.21 18.21 18.21 0.0M
2022-07-22 18.89 18.89 18.73 18.73 0.0M
2022-07-21 18.65 18.99 18.65 18.99 0.0M
2022-07-20 18.68 19.85 18.68 19.21 0.0M
2022-07-19 19.63 19.70 19.52 19.64 0.0M
2022-07-18 19.72 19.72 19.44 19.44 0.0M
2022-07-15 19.15 19.34 19.15 19.20 0.0M
2022-07-14 18.70 18.77 18.70 18.77 0.1M
2022-07-13 19.25 19.38 19.24 19.38 0.1M
2022-07-12 19.42 19.42 19.42 19.42 0.1M
2022-07-07 19.50 19.52 19.50 19.52 0.0M
2022-07-06 19.37 19.37 19.37 19.37 0.0M
2022-07-05 19.47 19.47 19.47 19.47 0.0M
2022-07-01 19.96 19.96 19.96 19.96 0.0M
2022-06-30 19.81 19.81 19.81 19.81 0.0M
2022-06-29 19.95 19.95 19.95 19.95 0.0M
2022-06-28 20.00 20.07 20.00 20.07 0.0M
2022-06-27 19.95 19.95 19.95 19.95 0.0M
2022-06-24 19.95 19.95 19.95 19.95 0.0M
2022-06-22 19.69 19.69 19.69 19.69 0.0M
2022-06-21 19.12 19.65 19.12 19.16 0.1M
2022-06-17 18.59 19.00 18.59 19.00 0.0M
2022-06-16 18.77 18.77 18.56 18.56 0.0M
2022-06-14 18.58 18.58 18.58 18.58 0.0M
2022-06-13 18.45 18.96 18.36 18.96 0.0M
2022-06-10 19.18 19.18 19.18 19.18 0.0M
2022-06-07 20.70 20.70 20.25 20.25 0.1M
2022-06-06 20.42 20.62 20.32 20.47 0.0M
2022-06-03 20.58 20.58 20.38 20.38 0.0M
2022-06-02 20.46 20.46 20.46 20.46 0.0M
2022-05-31 20.49 20.49 20.49 20.49 0.0M
2022-05-27 20.70 20.70 20.70 20.70 0.0M
2022-05-26 20.15 20.15 20.15 20.15 0.0M
2022-05-25 20.00 20.00 19.87 19.87 0.0M
2022-05-24 19.71 20.04 19.71 19.97 0.0M
2022-05-23 19.65 19.85 19.65 19.67 0.0M
2022-05-20 19.55 19.55 19.04 19.04 0.0M
2022-05-19 19.17 19.17 18.92 18.92 0.0M
2022-05-18 19.07 19.07 18.77 19.04 0.0M
2022-05-17 19.40 19.40 18.86 18.86 0.0M
2022-05-16 18.64 19.12 18.64 18.89 0.0M
2022-05-13 19.25 19.25 19.01 19.01 0.0M
2022-05-12 18.61 18.61 18.61 18.61 0.0M
2022-05-11 18.36 18.36 18.29 18.29 0.0M
2022-05-10 18.32 18.32 18.10 18.11 0.0M
2022-05-09 18.02 18.02 18.02 18.02 0.0M
2022-05-06 18.49 18.49 18.17 18.17 0.0M
2022-05-05 18.63 18.63 18.32 18.50 0.0M
2022-05-04 18.52 18.67 18.52 18.67 0.0M
2022-05-03 18.50 18.50 18.05 18.05 0.0M
2022-05-02 18.26 18.32 17.85 17.85 0.0M
2022-04-29 18.78 18.86 18.64 18.64 0.0M
2022-04-28 18.47 18.79 18.47 18.79 0.0M
2022-04-27 18.44 18.44 18.44 18.44 0.0M
2022-04-26 18.52 18.52 18.16 18.18 0.0M
2022-04-25 18.47 18.47 18.26 18.26 0.0M
2022-04-22 18.45 18.45 18.34 18.34 0.0M
2022-04-21 18.94 19.01 18.86 18.90 0.0M
2022-04-20 18.57 18.57 18.57 18.57 0.0M
2022-04-19 18.65 18.65 18.45 18.45 0.0M
2022-04-18 19.07 19.07 19.07 19.07 0.0M
2022-04-14 18.90 18.90 18.66 18.84 0.0M
2022-04-13 18.47 19.07 18.47 18.83 0.0M
2022-04-12 18.56 18.77 18.37 18.77 0.0M
2022-04-11 18.45 18.88 18.41 18.41 0.0M
2022-04-08 18.70 18.97 18.65 18.65 0.0M
2022-04-07 19.19 19.20 19.19 19.20 0.0M
2022-04-06 18.98 18.98 18.98 18.98 0.0M
2022-04-04 19.33 19.33 18.90 18.90 0.0M
2022-04-01 19.05 19.05 19.04 19.04 0.0M
2022-03-31 19.15 19.15 18.84 18.84 0.0M
2022-03-29 19.07 19.23 19.07 19.23 0.0M
2022-03-28 18.92 18.92 18.72 18.92 0.0M
2022-03-25 18.89 18.90 18.74 18.90 0.0M
2022-03-24 18.30 18.51 18.25 18.51 0.0M
2022-03-23 18.50 18.54 18.30 18.54 0.0M
2022-03-22 18.66 18.66 18.66 18.66 0.0M
2022-03-18 18.42 18.50 18.42 18.50 0.0M
2022-03-17 18.62 18.81 18.62 18.80 0.0M
2022-03-16 18.80 18.80 18.80 18.80 0.0M
2022-03-15 18.11 18.26 17.89 17.89 0.0M
2022-03-14 18.24 18.24 18.24 18.24 0.0M
2022-03-11 17.75 17.75 17.30 17.38 0.0M
2022-03-10 17.55 17.55 17.45 17.49 0.0M
2022-03-09 17.59 17.60 17.59 17.60 0.0M
2022-03-08 16.52 16.99 16.49 16.95 0.0M
2022-03-07 16.74 16.74 16.31 16.31 0.0M
2022-03-04 17.10 17.14 16.66 16.72 0.0M
2022-03-03 17.83 17.83 17.26 17.26 0.0M
2022-03-02 17.90 18.20 17.66 17.66 0.0M
2022-02-28 18.11 18.11 18.00 18.00 0.0M
2022-02-25 18.29 18.29 18.29 18.29 0.0M
2022-02-24 17.65 17.86 17.48 17.86 0.0M
2022-02-23 18.76 19.06 18.76 18.93 0.0M
2022-02-22 19.02 19.02 18.62 18.62 0.0M
2022-02-17 19.79 19.79 19.35 19.53 0.0M
2022-02-16 19.84 19.98 19.80 19.98 0.0M
2022-02-15 19.86 19.92 19.86 19.92 0.0M
2022-02-14 19.94 19.94 19.86 19.86 0.0M
2022-02-11 20.39 20.39 20.39 20.39 0.0M
2022-02-10 20.12 20.16 20.12 20.16 0.0M
2022-02-09 20.61 20.61 20.24 20.24 0.0M
2022-02-08 20.01 20.01 19.70 19.70 0.0M
2022-02-07 19.78 19.82 19.33 19.41 0.0M
2022-02-04 19.50 19.51 19.45 19.51 0.0M
2022-02-03 19.49 19.89 19.49 19.89 0.0M
2022-02-02 19.37 19.37 18.96 18.96 0.0M
2022-02-01 18.90 19.17 18.90 18.93 0.0M
2022-01-31 18.98 18.98 18.59 18.89 0.0M
2022-01-28 18.82 18.82 18.51 18.63 0.0M
2022-01-27 18.38 18.67 18.38 18.67 0.0M
2022-01-26 17.90 18.70 17.90 18.68 0.0M
2022-01-25 18.03 18.15 18.03 18.11 0.0M
2022-01-24 18.00 18.11 17.91 18.11 0.0M
2022-01-21 18.18 18.18 18.10 18.10 0.0M
2022-01-20 18.40 18.64 18.40 18.64 0.0M
2022-01-19 18.35 18.42 18.35 18.40 0.0M
2022-01-18 18.23 18.23 18.00 18.14 0.0M
2022-01-14 18.56 18.56 18.55 18.55 0.0M
2022-01-13 18.54 18.54 18.14 18.47 0.0M
2022-01-12 18.14 18.63 18.14 18.63 0.0M
2022-01-11 18.29 18.37 18.29 18.37 0.0M
2022-01-10 17.86 17.92 17.86 17.92 0.0M
2022-01-07 18.25 18.28 18.25 18.28 0.0M
2022-01-06 18.82 18.82 18.82 18.82 0.0M
2022-01-05 18.68 18.82 18.68 18.82 0.0M
2022-01-04 18.73 18.73 18.71 18.71 0.0M
2022-01-03 18.82 18.82 18.67 18.67 0.0M