Gerresheimer AG

GXId
🏛️ イギリス →
34.88
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
2022-12-30 63.70 63.80 63.08 63.08 0.0M
2022-12-29 63.50 64.15 63.40 64.12 0.0M
2022-12-28 63.15 63.95 63.15 63.50 0.0M
2022-12-23 62.95 64.55 62.95 64.10 0.0M
2022-12-22 63.45 63.85 62.90 63.15 0.0M
2022-12-21 63.40 63.95 63.05 63.73 0.0M
2022-12-20 63.05 63.15 62.35 62.55 0.0M
2022-12-19 63.35 64.20 63.00 63.25 0.0M
2022-12-16 62.90 64.00 62.70 63.45 0.0M
2022-12-15 62.75 62.95 62.50 62.95 0.0M
2022-12-14 61.35 63.45 61.30 63.02 0.4M
2022-12-13 62.00 63.05 61.60 61.90 0.0M
2022-12-12 62.50 63.70 62.25 62.25 0.1M
2022-12-09 61.80 63.27 60.90 63.27 0.0M
2022-12-08 62.20 62.20 60.85 61.35 0.0M
2022-12-07 63.55 63.60 60.55 61.50 0.2M
2022-12-06 71.05 71.25 65.05 65.95 0.1M
2022-12-05 71.80 72.30 70.70 70.80 0.0M
2022-12-02 72.80 73.20 71.05 72.20 0.1M
2022-12-01 71.05 72.85 71.05 72.65 0.1M
2022-11-30 67.85 70.15 67.45 69.95 0.1M
2022-11-29 67.15 68.00 67.15 67.65 0.1M
2022-11-28 67.80 68.85 67.35 67.62 0.3M
2022-11-25 68.77 68.77 67.50 68.05 0.5M
2022-11-24 68.50 69.20 68.45 68.90 0.0M
2022-11-23 69.40 70.10 68.35 68.78 0.1M
2022-11-22 69.10 70.15 69.00 69.38 0.1M
2022-11-21 69.10 70.65 68.85 69.33 0.1M
2022-11-18 68.65 69.75 68.30 69.33 0.0M
2022-11-17 70.05 70.20 68.85 69.35 0.0M
2022-11-16 67.30 68.90 67.05 68.90 0.0M
2022-11-15 67.65 68.30 66.90 67.70 0.0M
2022-11-14 67.05 68.15 66.85 67.65 0.0M
2022-11-11 67.35 67.50 65.95 67.08 0.0M
2022-11-10 66.05 67.80 65.90 66.75 0.1M
2022-11-09 64.65 66.20 64.55 65.90 0.0M
2022-11-08 64.10 65.00 63.40 64.95 0.0M
2022-11-07 62.00 65.55 61.90 64.62 0.1M
2022-11-04 60.10 63.05 60.05 62.20 0.3M
2022-11-03 57.30 60.40 57.30 60.15 0.2M
2022-11-02 58.10 58.55 57.50 57.73 0.0M
2022-11-01 59.20 59.20 57.80 58.23 0.0M
2022-10-31 58.15 59.15 58.05 58.38 0.0M
2022-10-28 58.45 59.50 58.10 58.10 0.0M
2022-10-27 60.15 60.35 59.10 59.58 0.0M
2022-10-26 59.85 60.95 59.80 60.45 0.0M
2022-10-25 59.85 60.50 59.42 59.42 0.5M
2022-10-24 59.75 59.80 58.40 58.83 0.1M
2022-10-21 59.05 59.20 58.20 58.95 0.0M
2022-10-20 59.80 60.65 59.70 59.70 0.0M
2022-10-19 60.00 60.00 59.30 59.95 0.0M
2022-10-18 58.25 58.90 57.55 58.40 0.1M
2022-10-17 55.50 57.15 54.75 57.08 0.0M
2022-10-14 56.00 57.40 55.75 56.35 0.1M
2022-10-13 55.70 56.15 53.20 55.25 0.0M
2022-10-12 57.15 58.50 53.50 55.73 0.2M
2022-10-11 54.30 54.80 51.95 54.20 0.1M
2022-10-10 53.55 55.45 53.45 54.48 0.1M
2022-10-07 56.40 56.40 53.80 54.15 0.2M
2022-10-06 53.50 56.45 53.50 56.02 0.0M
2022-10-05 53.95 55.00 52.50 53.10 0.1M
2022-10-04 51.50 52.90 51.50 52.77 0.0M
2022-10-03 49.40 51.05 49.40 50.60 0.0M
2022-09-30 49.34 50.15 49.04 50.05 0.0M
2022-09-29 48.68 49.29 48.04 49.29 0.0M
2022-09-28 47.14 49.19 47.14 49.19 0.0M
2022-09-27 47.78 49.26 47.78 47.81 0.1M
2022-09-26 47.50 48.34 47.50 47.79 0.0M
2022-09-23 48.16 48.16 46.72 47.46 0.0M
2022-09-22 48.22 49.44 48.06 48.90 0.0M
2022-09-21 49.20 49.52 48.84 49.11 0.0M
2022-09-20 48.68 49.74 48.46 49.29 0.1M
2022-09-16 50.25 50.30 49.02 49.21 0.1M
2022-09-15 52.75 52.75 51.20 51.25 0.0M
2022-09-14 52.35 52.85 51.15 52.30 0.0M
2022-09-13 54.85 55.00 52.65 52.73 0.0M
2022-09-12 53.80 54.75 53.80 54.02 0.0M
2022-09-09 52.65 53.45 52.60 53.20 0.0M
2022-09-08 50.95 51.05 49.52 51.05 0.0M
2022-09-07 50.20 50.35 49.14 50.30 0.0M
2022-09-06 51.65 51.90 50.65 51.10 0.0M
2022-09-05 50.90 51.50 50.60 50.80 1.0M
2022-09-02 51.70 53.00 51.30 52.80 0.1M
2022-09-01 51.45 51.50 50.40 50.73 0.2M
2022-08-31 52.15 53.00 52.15 52.38 0.0M
2022-08-30 53.70 54.45 52.40 52.52 0.0M
2022-08-26 53.90 54.80 53.45 53.70 0.0M
2022-08-25 54.85 54.90 53.80 53.83 0.0M
2022-08-24 54.45 54.75 53.40 54.48 0.0M
2022-08-23 55.00 55.85 54.70 54.75 0.0M
2022-08-22 56.85 56.85 55.45 55.45 0.0M
2022-08-19 60.11 60.11 57.60 57.73 0.0M
2022-08-18 58.90 60.42 58.90 60.42 0.0M
2022-08-17 60.45 60.45 59.15 59.48 0.0M
2022-08-16 59.95 60.75 59.80 60.35 0.0M
2022-08-15 60.65 61.20 60.00 60.27 0.0M
2022-08-12 61.10 61.10 59.65 59.77 0.0M
2022-08-11 61.20 61.25 60.85 60.85 0.0M
2022-08-10 59.90 61.25 59.05 61.15 0.0M
2022-08-09 60.90 61.20 60.35 60.35 0.0M
2022-08-08 60.15 61.15 59.95 61.12 0.0M
2022-08-05 60.65 60.75 60.10 60.33 0.0M
2022-08-04 60.05 60.90 60.00 60.20 0.0M
2022-08-03 57.20 60.50 57.20 60.30 0.0M
2022-08-02 56.35 57.10 56.35 57.05 0.0M
2022-08-01 58.50 58.75 57.25 57.35 0.1M
2022-07-29 58.30 59.20 58.20 58.75 0.0M
2022-07-28 57.85 58.20 57.15 57.60 0.0M
2022-07-27 55.70 57.65 55.40 56.92 0.0M
2022-07-26 57.60 57.60 55.65 55.73 0.1M
2022-07-25 59.65 59.80 57.60 57.70 0.1M
2022-07-22 59.85 61.20 59.80 59.92 0.0M
2022-07-21 62.05 62.05 59.30 60.45 0.1M
2022-07-20 61.15 61.65 59.95 60.60 0.0M
2022-07-19 57.50 60.85 57.20 60.73 0.0M
2022-07-18 57.20 59.40 57.05 58.05 0.0M
2022-07-15 56.65 57.15 56.45 56.85 0.0M
2022-07-14 59.45 59.75 55.75 56.65 0.3M
2022-07-13 59.95 63.25 58.05 59.88 0.4M
2022-07-12 58.75 58.75 57.45 58.40 0.2M
2022-07-11 59.80 60.70 59.05 59.17 0.0M
2022-07-08 57.55 60.67 57.55 60.67 0.0M
2022-07-07 58.10 59.50 57.85 58.62 0.0M
2022-07-06 56.90 57.70 55.65 57.00 0.3M
2022-07-05 57.25 58.05 56.60 56.95 0.0M
2022-07-04 58.50 58.50 56.60 57.08 0.0M
2022-07-01 61.50 61.75 57.80 58.17 0.1M
2022-06-30 64.20 64.20 60.55 61.77 0.1M
2022-06-29 66.45 66.45 65.05 65.10 0.0M
2022-06-28 67.30 67.30 66.30 67.05 0.0M
2022-06-27 65.90 67.35 65.60 66.80 0.5M
2022-06-24 64.55 65.70 63.95 65.33 0.0M
2022-06-23 65.35 65.65 64.17 64.17 0.0M
2022-06-22 68.50 68.60 67.30 67.55 0.0M
2022-06-21 67.95 69.80 67.95 69.38 0.0M
2022-06-20 71.10 71.10 68.22 68.22 0.0M
2022-06-17 72.05 74.40 68.70 72.05 0.1M
2022-06-16 71.35 73.05 70.00 72.03 0.1M
2022-06-15 71.20 73.85 70.00 73.50 1.4M
2022-06-14 65.55 65.55 62.45 63.60 0.1M
2022-06-13 66.30 66.45 63.70 63.83 0.0M
2022-06-10 72.20 72.20 67.40 67.58 0.0M
2022-06-09 72.10 73.85 69.60 73.22 0.1M
2022-06-08 70.25 74.05 70.25 72.53 0.1M
2022-06-07 70.50 71.20 69.80 70.47 0.0M
2022-06-06 70.75 70.75 70.40 70.58 0.0M
2022-06-01 69.55 70.80 69.50 69.53 0.0M
2022-05-31 71.10 71.15 69.78 69.78 0.1M
2022-05-30 70.25 70.90 69.05 70.83 0.1M
2022-05-27 67.70 69.40 67.60 69.17 0.1M
2022-05-26 68.85 68.85 65.75 67.20 0.2M
2022-05-25 68.65 69.20 67.50 69.12 0.0M
2022-05-24 67.25 68.35 67.20 68.10 0.0M
2022-05-23 68.00 68.00 67.20 67.53 0.0M
2022-05-20 66.10 67.90 66.10 67.62 0.0M
2022-05-19 64.95 65.60 64.25 65.35 0.0M
2022-05-18 67.65 68.10 65.25 65.30 0.0M
2022-05-17 66.35 67.95 66.35 67.30 0.0M
2022-05-16 68.85 68.85 65.75 65.97 0.1M
2022-05-13 69.15 70.00 67.65 68.78 0.0M
2022-05-12 67.45 68.10 66.40 68.10 0.0M
2022-05-11 67.95 68.40 67.00 68.28 0.0M
2022-05-10 65.25 68.85 65.25 67.97 0.0M
2022-05-09 64.45 66.30 63.40 65.38 0.0M
2022-05-06 66.20 66.65 64.40 65.05 0.0M
2022-05-05 66.85 67.80 66.40 66.47 0.0M
2022-05-04 65.45 65.90 64.85 65.60 0.0M
2022-05-03 65.55 66.45 65.05 65.53 0.0M
2022-04-29 66.60 67.00 65.80 66.47 0.0M
2022-04-28 67.15 67.30 65.80 66.30 0.1M
2022-04-27 70.00 70.55 66.00 67.00 0.1M
2022-04-26 73.50 75.05 71.35 71.60 0.1M
2022-04-25 69.95 71.80 69.95 70.72 0.0M
2022-04-22 72.45 72.75 71.10 71.80 0.1M
2022-04-21 70.90 73.30 70.85 73.25 0.1M
2022-04-20 70.05 71.15 69.30 70.45 0.0M
2022-04-19 67.40 69.25 66.85 68.95 0.0M
2022-04-14 68.00 68.60 67.50 67.78 0.0M
2022-04-13 67.75 68.10 67.05 67.47 0.0M
2022-04-12 68.70 68.70 66.80 67.15 0.1M
2022-04-11 71.30 71.50 69.35 69.80 0.0M
2022-04-08 71.70 72.25 70.55 71.55 0.1M
2022-04-07 69.25 72.65 68.90 71.33 0.1M
2022-04-06 66.90 68.10 66.40 67.28 0.0M
2022-04-05 68.10 68.10 66.45 66.55 0.1M
2022-04-04 66.35 66.90 66.15 66.75 0.1M
2022-04-01 66.60 66.75 66.00 66.10 0.0M
2022-03-31 67.70 68.15 66.30 66.50 0.0M
2022-03-30 68.60 68.60 66.60 67.10 0.1M
2022-03-29 68.65 69.35 68.20 68.70 0.0M
2022-03-28 69.30 69.30 67.60 68.05 0.0M
2022-03-25 69.80 69.80 68.00 68.42 0.0M
2022-03-24 68.85 69.50 68.10 69.50 0.0M
2022-03-23 69.95 71.50 68.85 68.97 0.1M
2022-03-22 67.30 68.35 65.95 68.00 0.1M
2022-03-21 66.25 67.45 65.70 67.15 0.1M
2022-03-18 65.20 66.15 64.30 65.95 0.1M
2022-03-17 65.90 66.95 64.85 65.35 0.1M
2022-03-16 62.50 65.80 62.45 65.60 0.1M
2022-03-15 61.15 61.85 60.20 61.35 0.0M
2022-03-14 61.05 62.00 60.45 61.60 0.1M
2022-03-11 58.15 61.00 57.90 59.92 0.1M
2022-03-10 60.75 60.75 57.48 57.48 0.1M
2022-03-09 57.90 59.40 57.35 59.40 0.1M
2022-03-08 55.45 57.00 55.45 55.67 0.2M
2022-03-07 55.30 56.90 53.70 55.77 0.2M
2022-03-04 59.15 59.25 56.55 56.90 0.1M
2022-03-03 61.05 61.85 58.95 59.20 0.1M
2022-03-02 61.70 61.70 59.75 60.80 0.1M
2022-03-01 64.40 64.40 61.90 62.27 0.0M
2022-02-28 65.60 65.95 64.20 64.72 0.1M
2022-02-25 65.95 65.95 64.30 65.85 0.0M
2022-02-24 64.40 66.10 64.00 64.97 0.1M
2022-02-23 70.75 70.75 66.90 67.05 0.1M
2022-02-22 70.10 71.55 69.95 70.08 0.1M
2022-02-21 73.50 73.90 72.05 72.25 0.1M
2022-02-18 73.35 76.25 73.35 73.90 0.1M
2022-02-17 74.45 77.20 71.30 73.28 0.1M
2022-02-16 75.65 76.05 75.25 75.40 0.0M
2022-02-15 74.25 75.45 73.95 75.35 0.2M
2022-02-14 75.85 76.35 74.20 74.55 0.1M
2022-02-11 78.65 78.80 77.60 77.75 0.0M
2022-02-10 79.10 79.95 77.55 79.45 0.1M
2022-02-09 78.60 80.50 78.60 78.95 0.0M
2022-02-08 78.20 78.20 76.95 77.70 0.0M
2022-02-07 78.75 78.90 78.25 78.70 0.0M
2022-02-04 79.50 80.25 78.40 78.72 0.0M
2022-02-03 79.65 79.80 79.15 79.15 0.0M
2022-02-02 79.55 80.20 79.55 80.05 0.0M
2022-02-01 79.65 81.05 79.05 79.35 0.0M
2022-01-31 79.45 80.25 79.20 79.62 0.0M
2022-01-28 78.15 79.10 77.95 79.05 0.0M
2022-01-27 75.25 78.85 75.25 78.58 0.1M
2022-01-26 75.40 76.50 74.85 76.10 0.0M
2022-01-25 74.05 75.25 73.01 75.15 0.1M
2022-01-24 74.35 75.55 73.45 74.25 0.1M
2022-01-21 75.60 75.65 74.54 75.10 0.0M
2022-01-20 76.75 76.80 75.15 76.22 0.0M
2022-01-19 76.30 77.55 76.10 77.05 0.0M
2022-01-18 78.85 78.85 76.95 77.12 0.0M
2022-01-17 80.20 80.20 79.20 79.42 0.0M
2022-01-14 79.20 80.90 78.65 80.12 0.0M
2022-01-13 82.05 82.35 80.05 80.05 0.0M
2022-01-12 82.90 85.15 82.90 83.65 0.1M
2022-01-11 80.30 82.20 80.30 81.92 0.1M
2022-01-10 79.85 80.10 79.05 79.15 0.0M
2022-01-07 79.70 80.05 79.15 79.53 0.1M
2022-01-06 80.95 80.95 79.50 80.25 0.0M
2022-01-05 81.75 82.25 81.30 81.30 0.0M
2022-01-04 84.40 84.40 81.50 81.72 0.0M