Deutsche Euroshop AG

DEQGn
🏛️ イギリス →
18.37
最終更新: 2025-09-26
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 14.70 14.70 14.53 14.59 0.0M
2021-12-29 14.91 14.91 14.55 14.59 0.0M
2021-12-23 14.62 14.77 14.58 14.63 0.0M
2021-12-22 14.48 14.57 14.42 14.51 0.1M
2021-12-21 14.33 14.72 14.33 14.70 0.0M
2021-12-20 14.17 14.46 14.09 14.37 0.1M
2021-12-17 14.39 14.54 14.25 14.49 0.1M
2021-12-16 14.42 14.58 14.35 14.39 0.0M
2021-12-15 14.52 14.52 14.28 14.35 0.0M
2021-12-14 14.13 14.46 14.13 14.43 0.0M
2021-12-13 14.24 14.25 13.92 13.96 0.0M
2021-12-10 14.17 14.30 14.17 14.29 0.0M
2021-12-09 14.34 14.43 14.22 14.26 0.1M
2021-12-08 14.26 14.67 14.18 14.43 0.1M
2021-12-07 14.53 14.53 14.29 14.31 0.0M
2021-12-06 14.14 14.35 14.03 14.35 0.0M
2021-12-03 14.31 14.33 13.89 13.89 0.1M
2021-12-02 14.04 14.28 14.01 14.28 0.0M
2021-12-01 14.00 14.43 13.88 14.27 0.0M
2021-11-30 14.24 14.59 14.10 14.10 0.1M
2021-11-29 14.81 15.01 14.49 14.49 0.0M
2021-11-26 14.93 15.13 14.55 14.61 0.0M
2021-11-25 15.41 15.79 15.41 15.79 0.0M
2021-11-24 15.38 15.49 15.10 15.43 0.1M
2021-11-23 15.50 15.65 15.44 15.54 0.0M
2021-11-22 15.87 15.98 15.54 15.57 0.1M
2021-11-19 16.62 16.62 15.81 15.98 0.1M
2021-11-18 16.43 16.88 16.43 16.78 0.0M
2021-11-17 16.81 16.84 16.48 16.55 0.0M
2021-11-16 17.10 17.32 17.01 17.09 0.0M
2021-11-15 16.99 17.26 16.99 17.14 0.0M
2021-11-12 17.50 17.50 17.11 17.16 0.0M
2021-11-11 17.33 17.48 17.13 17.21 0.0M
2021-11-10 17.54 17.71 17.35 17.41 0.0M
2021-11-09 17.69 17.70 17.50 17.51 0.0M
2021-11-08 17.92 17.96 17.63 17.70 0.0M
2021-11-05 17.50 18.04 17.34 17.95 0.0M
2021-11-04 17.58 17.79 17.52 17.64 0.0M
2021-11-03 17.08 17.19 16.88 17.14 0.0M
2021-11-02 17.38 17.38 17.05 17.18 0.0M
2021-11-01 17.65 17.84 17.45 17.45 0.0M
2021-10-29 18.09 18.18 17.55 17.61 0.1M
2021-10-28 17.96 18.08 17.80 18.05 0.1M
2021-10-27 17.72 18.10 17.72 18.09 0.0M
2021-10-26 17.23 17.76 17.23 17.59 0.1M
2021-10-25 17.31 17.31 17.03 17.10 0.0M
2021-10-22 17.27 17.46 17.11 17.38 0.0M
2021-10-21 17.39 17.44 17.18 17.18 0.0M
2021-10-20 17.30 17.37 16.98 17.31 0.0M
2021-10-19 17.46 17.47 17.34 17.39 0.1M
2021-10-18 17.48 17.48 17.36 17.44 0.0M
2021-10-15 17.32 17.60 17.32 17.54 0.0M
2021-10-14 17.48 17.49 17.36 17.43 0.0M
2021-10-13 17.26 17.56 17.17 17.25 0.0M
2021-10-12 17.24 17.47 17.18 17.45 0.0M
2021-10-11 17.22 17.42 17.19 17.38 0.0M
2021-10-08 17.28 17.34 17.11 17.16 0.0M
2021-10-07 16.85 17.34 16.85 17.31 0.0M
2021-10-06 17.20 17.34 16.66 16.79 0.0M
2021-10-05 17.19 17.43 17.07 17.43 0.0M
2021-10-04 17.34 17.50 17.22 17.25 0.0M
2021-10-01 17.23 17.88 17.23 17.68 0.0M
2021-09-30 18.21 18.21 17.58 17.67 0.0M
2021-09-29 18.11 18.23 17.84 17.96 0.0M
2021-09-28 18.48 18.48 18.05 18.05 0.0M
2021-09-27 18.41 18.91 18.41 18.70 0.0M
2021-09-24 18.27 18.27 18.06 18.09 0.0M
2021-09-23 18.51 18.53 18.36 18.49 0.0M
2021-09-22 18.21 18.28 18.19 18.19 0.0M
2021-09-21 18.08 18.27 17.99 18.00 0.0M
2021-09-20 18.26 18.33 17.73 17.96 0.0M
2021-09-17 18.79 19.04 18.79 18.85 0.1M
2021-09-16 18.83 18.99 18.61 18.71 0.0M
2021-09-15 18.99 19.01 18.69 18.71 0.0M
2021-09-14 18.85 19.14 18.83 19.02 0.0M
2021-09-13 18.78 19.02 18.71 18.95 0.0M
2021-09-10 18.87 18.87 18.63 18.66 0.0M
2021-09-09 18.64 18.94 18.64 18.93 0.0M
2021-09-08 19.03 19.10 18.70 18.71 0.0M
2021-09-07 19.36 19.40 19.25 19.25 0.0M
2021-09-06 19.42 19.42 19.07 19.07 0.0M
2021-09-03 19.47 19.74 19.39 19.45 0.0M
2021-09-02 19.70 19.76 19.62 19.62 0.1M
2021-09-01 19.72 20.04 19.68 20.00 0.0M
2021-08-31 19.68 19.68 19.47 19.57 0.0M
2021-08-27 19.67 20.06 19.62 20.04 0.0M
2021-08-26 19.54 19.65 19.43 19.55 0.0M
2021-08-25 19.74 19.74 19.56 19.62 0.0M
2021-08-24 19.79 19.79 19.62 19.70 0.0M
2021-08-23 19.99 19.99 19.81 19.89 0.0M
2021-08-20 19.81 20.06 19.75 19.93 0.0M
2021-08-19 20.28 20.44 20.04 20.06 0.1M
2021-08-18 20.54 20.64 20.44 20.58 0.0M
2021-08-17 20.96 20.98 20.38 20.38 0.0M
2021-08-16 21.28 21.50 21.00 21.13 0.0M
2021-08-13 20.18 21.60 20.18 21.24 0.1M
2021-08-12 20.58 20.66 20.08 20.12 0.0M
2021-08-11 20.46 20.54 20.40 20.54 0.0M
2021-08-10 20.46 20.60 20.46 20.58 0.0M
2021-08-09 20.36 20.56 20.34 20.44 0.0M
2021-08-06 20.44 20.56 20.42 20.51 0.0M
2021-08-05 20.12 20.80 20.12 20.69 0.0M
2021-08-04 20.22 20.28 20.08 20.10 0.0M
2021-08-03 20.32 20.32 20.04 20.08 0.0M
2021-08-02 20.50 20.52 20.34 20.36 0.0M
2021-07-30 20.12 20.28 20.02 20.05 0.0M
2021-07-29 20.52 20.70 20.22 20.32 0.0M
2021-07-28 20.26 20.78 20.18 20.66 0.0M
2021-07-27 20.10 20.30 20.08 20.14 0.0M
2021-07-26 20.24 20.46 20.06 20.41 0.0M
2021-07-23 20.24 20.58 20.18 20.37 0.0M
2021-07-22 20.48 20.72 20.08 20.14 0.0M
2021-07-21 19.13 20.16 19.13 20.13 0.0M
2021-07-20 18.79 19.03 18.68 18.75 0.1M
2021-07-19 20.02 20.02 18.76 18.81 0.0M
2021-07-16 20.48 21.40 20.32 20.44 0.1M
2021-07-15 19.72 19.89 19.72 19.84 0.0M
2021-07-14 20.06 20.06 19.99 20.04 0.0M
2021-07-13 20.54 20.56 20.10 20.13 0.0M
2021-07-12 20.20 20.46 19.98 20.44 0.0M
2021-07-09 19.45 20.12 19.45 20.06 0.0M
2021-07-08 19.99 19.99 19.31 19.38 0.1M
2021-07-07 20.28 20.76 20.28 20.33 0.0M
2021-07-06 20.46 20.66 20.36 20.56 0.0M
2021-07-05 20.50 20.50 20.34 20.42 0.0M
2021-07-02 20.16 20.46 20.12 20.44 0.0M
2021-07-01 20.36 20.36 20.10 20.21 0.0M
2021-06-30 20.04 20.06 19.88 20.06 0.0M
2021-06-29 20.40 20.40 20.00 20.03 0.0M
2021-06-28 20.30 20.46 20.12 20.28 0.0M
2021-06-25 20.50 20.54 20.40 20.40 0.0M
2021-06-24 20.60 20.84 20.44 20.45 0.0M
2021-06-23 20.68 20.68 20.58 20.64 0.0M
2021-06-22 20.78 20.82 20.58 20.68 0.0M
2021-06-21 19.80 21.00 19.80 20.72 0.2M
2021-06-18 20.00 20.32 19.90 20.25 0.2M
2021-06-17 20.34 20.34 19.91 19.93 0.0M
2021-06-16 20.66 20.72 20.50 20.56 0.0M
2021-06-15 20.70 20.77 20.68 20.77 0.0M
2021-06-14 21.00 21.00 20.58 20.70 0.0M
2021-06-11 20.60 20.64 20.30 20.61 0.0M
2021-06-10 21.12 21.12 20.40 20.48 0.1M
2021-06-09 20.92 21.04 20.68 20.68 0.0M
2021-06-08 20.74 20.88 20.60 20.80 0.0M
2021-06-07 20.54 20.58 20.12 20.56 0.0M
2021-06-04 19.96 20.24 19.96 20.14 0.0M
2021-06-03 20.16 20.68 20.04 20.11 0.0M
2021-06-02 19.90 20.14 19.79 20.14 0.0M
2021-06-01 19.65 19.78 19.51 19.71 0.0M
2021-05-28 19.59 19.76 19.32 19.41 0.0M
2021-05-27 19.35 19.71 19.35 19.44 0.0M
2021-05-26 18.89 19.18 18.87 19.18 0.0M
2021-05-25 18.94 19.03 18.79 18.92 0.0M
2021-05-21 18.63 18.63 18.49 18.54 0.0M
2021-05-20 18.32 18.73 18.32 18.66 0.0M
2021-05-19 18.36 18.43 18.21 18.30 0.0M
2021-05-18 18.66 18.67 18.35 18.59 0.0M
2021-05-17 18.85 18.85 18.58 18.66 0.0M
2021-05-14 18.53 18.87 18.46 18.82 0.0M
2021-05-13 18.81 18.89 18.53 18.57 0.0M
2021-05-12 19.31 19.31 18.65 19.29 0.0M
2021-05-11 19.73 19.99 19.15 19.37 0.0M
2021-05-10 19.38 19.94 19.20 19.80 0.0M
2021-05-07 19.14 19.16 19.08 19.11 0.0M
2021-05-06 19.03 19.27 18.88 19.19 0.0M
2021-05-05 19.01 19.01 18.75 18.75 0.0M
2021-05-04 19.43 19.50 19.03 19.03 0.0M
2021-04-30 19.22 19.35 19.12 19.27 0.0M
2021-04-29 18.97 19.13 18.97 19.10 0.0M
2021-04-28 18.64 18.86 18.56 18.77 0.0M
2021-04-27 18.31 18.58 18.31 18.50 0.0M
2021-04-26 17.91 18.62 17.90 18.61 0.0M
2021-04-23 18.01 18.16 17.89 17.89 0.0M
2021-04-22 17.93 18.32 17.89 18.32 0.0M
2021-04-21 18.04 18.31 17.71 17.86 0.0M
2021-04-20 18.63 18.67 17.93 17.97 0.0M
2021-04-19 18.46 18.77 18.46 18.52 0.1M
2021-04-16 18.63 18.69 18.46 18.57 0.1M
2021-04-15 18.30 18.54 18.08 18.43 0.0M
2021-04-14 17.80 18.24 17.50 18.09 0.0M
2021-04-13 17.84 17.97 17.61 17.71 0.0M
2021-04-12 18.09 18.11 17.83 17.84 0.0M
2021-04-09 18.72 18.72 18.42 18.47 0.0M
2021-04-08 19.35 19.35 18.64 18.75 0.0M
2021-04-07 18.79 19.34 18.79 19.31 0.0M
2021-04-06 18.35 18.87 18.35 18.84 0.0M
2021-04-01 17.71 18.44 17.71 18.31 0.0M
2021-03-31 18.33 18.41 17.69 17.71 0.0M
2021-03-30 18.20 18.70 18.17 18.52 0.0M
2021-03-29 18.08 18.20 18.02 18.09 0.0M
2021-03-26 17.87 18.05 17.85 17.93 0.0M
2021-03-25 17.59 17.71 17.26 17.66 0.0M
2021-03-24 16.85 18.01 15.92 18.01 0.0M
2021-03-23 17.48 17.57 16.92 17.05 0.0M
2021-03-22 17.53 17.84 17.36 17.36 0.0M
2021-03-19 18.37 18.51 17.93 18.06 0.1M
2021-03-18 19.10 19.18 18.50 18.50 0.0M
2021-03-17 18.86 18.97 18.65 18.94 0.0M
2021-03-16 18.69 19.50 18.60 18.78 0.0M
2021-03-15 18.66 18.68 18.27 18.44 0.0M
2021-03-12 18.53 18.67 18.46 18.61 0.0M
2021-03-11 18.46 18.46 18.18 18.39 0.0M
2021-03-10 18.48 18.60 18.40 18.45 0.0M
2021-03-09 18.37 18.57 18.15 18.25 0.0M
2021-03-08 17.87 18.41 17.87 18.38 0.0M
2021-03-05 17.83 18.06 17.73 17.97 0.0M
2021-03-04 18.00 18.19 17.84 18.02 0.0M
2021-03-03 18.41 18.60 17.98 17.99 0.0M
2021-03-02 18.71 18.75 18.05 18.05 0.0M
2021-03-01 17.90 18.66 17.90 18.66 0.0M
2021-02-26 17.61 17.92 17.42 17.73 0.0M
2021-02-25 17.21 18.00 17.21 17.84 0.0M
2021-02-24 17.07 17.38 17.06 17.29 0.0M
2021-02-23 16.50 16.95 16.40 16.95 0.0M
2021-02-22 15.52 16.37 15.52 16.29 0.0M
2021-02-19 16.18 16.20 16.06 16.12 0.0M
2021-02-18 16.09 16.26 16.09 16.23 0.0M
2021-02-17 16.23 16.40 16.23 16.27 0.0M
2021-02-16 16.86 16.86 16.26 16.30 0.0M
2021-02-15 16.54 16.75 16.49 16.72 0.0M
2021-02-12 16.56 16.66 16.48 16.61 0.0M
2021-02-11 15.87 16.61 15.87 16.59 0.0M
2021-02-10 16.20 16.73 15.88 16.57 0.0M
2021-02-09 16.50 16.50 16.26 16.36 0.0M
2021-02-08 17.43 17.43 16.47 16.50 0.0M
2021-02-05 17.13 17.32 17.08 17.32 0.0M
2021-02-04 17.21 17.33 16.98 17.25 0.0M
2021-02-03 17.19 17.65 17.05 17.18 0.2M
2021-02-02 16.79 17.35 16.79 17.27 0.0M
2021-02-01 17.73 17.73 17.03 17.09 0.0M
2021-01-29 17.83 17.90 17.63 17.66 0.0M
2021-01-28 17.79 18.10 17.54 18.10 0.0M
2021-01-27 17.05 17.85 17.05 17.69 0.0M
2021-01-26 16.50 17.17 16.50 17.12 0.0M
2021-01-25 17.27 17.28 16.43 16.43 0.0M
2021-01-22 17.65 17.65 17.23 17.36 0.0M
2021-01-21 18.13 18.20 17.55 17.55 0.0M
2021-01-20 17.97 18.15 17.97 18.04 0.0M
2021-01-19 17.99 18.21 17.71 17.71 0.0M
2021-01-18 18.14 18.14 17.74 17.86 0.0M
2021-01-15 18.73 18.86 18.08 18.18 0.0M
2021-01-14 18.29 19.03 18.29 19.02 0.0M
2021-01-13 18.14 18.48 18.14 18.36 0.0M
2021-01-12 18.10 18.41 18.10 18.41 0.0M
2021-01-11 18.15 18.31 18.11 18.11 0.0M
2021-01-08 18.42 18.56 18.16 18.16 0.0M
2021-01-07 18.14 18.36 18.02 18.32 0.0M
2021-01-06 17.76 18.13 17.62 18.03 0.0M
2021-01-05 17.65 17.93 17.37 17.71 0.0M
2021-01-04 18.45 18.58 17.39 17.48 0.0M