Fresenius SE

FREG
🏛️ イギリス →
46.50
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
2025-09-26 46.16 46.63 45.82 46.50 0.0M
2025-09-25 46.61 46.76 46.16 46.32 0.2M
2025-09-24 47.04 47.10 46.45 46.82 0.0M
2025-09-23 47.01 47.27 46.71 47.05 0.5M
2025-09-22 46.97 46.98 46.41 46.70 0.1M
2025-09-19 46.99 47.35 46.88 47.16 0.2M
2025-09-18 46.99 47.62 46.99 46.99 0.0M
2025-09-17 46.98 47.55 46.84 47.48 0.1M
2025-09-16 46.79 47.46 46.62 47.28 0.1M
2025-09-15 46.74 47.15 46.54 46.62 0.2M
2025-09-12 47.15 47.25 46.54 46.66 0.0M
2025-09-11 47.28 47.47 46.94 47.03 0.0M
2025-09-10 47.20 47.50 47.11 47.22 0.0M
2025-09-09 47.38 47.74 47.18 47.25 0.0M
2025-09-08 46.92 47.24 46.82 47.15 0.8M
2025-09-05 47.31 47.37 46.74 46.91 0.0M
2025-09-04 46.50 47.59 46.46 47.55 0.0M
2025-09-03 46.70 46.83 46.33 46.63 0.2M
2025-09-02 46.71 46.88 46.47 46.56 0.1M
2025-09-01 46.72 46.86 46.50 46.70 0.4M
2025-08-29 46.30 46.75 46.24 46.64 0.2M
2025-08-28 46.74 46.91 46.17 46.32 0.5M
2025-08-27 46.97 47.14 46.57 46.82 0.0M
2025-08-26 47.02 47.29 46.91 47.31 0.0M
2025-08-25 47.47 47.58 47.27 47.47 0.1M
2025-08-22 47.47 48.05 47.39 47.73 0.1M
2025-08-21 47.08 47.74 47.01 47.64 0.3M
2025-08-20 46.60 47.16 46.57 47.07 1.2M
2025-08-19 46.48 47.03 46.43 46.82 0.3M
2025-08-18 46.09 46.61 46.01 46.39 0.4M
2025-08-15 46.27 46.40 45.68 46.03 0.0M
2025-08-14 45.57 46.28 45.52 46.15 0.3M
2025-08-13 44.49 45.57 44.44 45.46 0.5M
2025-08-12 43.86 44.16 43.56 44.01 0.2M
2025-08-11 44.07 44.15 43.65 43.70 0.0M
2025-08-08 42.56 44.01 42.52 43.80 0.0M
2025-08-07 41.68 42.28 41.25 42.11 0.7M
2025-08-06 42.02 42.19 41.26 41.49 1.3M
2025-08-05 41.26 41.59 41.20 41.55 0.1M
2025-08-04 41.29 41.56 41.24 41.50 0.4M
2025-08-01 41.47 41.46 41.09 41.27 0.3M
2025-07-31 42.67 44.98 41.96 42.06 0.1M
2025-07-30 42.43 42.67 42.35 42.60 0.0M
2025-07-29 41.94 42.47 41.90 42.34 0.2M
2025-07-28 42.15 42.27 41.76 41.71 0.4M
2025-07-25 41.90 42.18 41.72 41.99 0.1M
2025-07-24 42.25 42.52 42.11 42.25 0.0M
2025-07-23 42.20 42.27 41.83 41.94 0.0M
2025-07-22 40.78 41.72 40.73 41.76 0.0M
2025-07-21 40.90 41.08 40.34 40.64 0.0M
2025-07-18 41.43 41.46 40.88 40.96 0.0M
2025-07-17 40.87 41.25 40.77 40.98 0.1M
2025-07-16 41.32 41.44 40.94 41.19 0.1M
2025-07-15 42.03 42.10 41.37 41.39 0.2M
2025-07-14 41.70 42.01 41.55 41.82 0.0M
2025-07-11 42.03 42.10 41.88 42.03 0.1M
2025-07-10 42.53 42.50 41.83 42.14 0.1M
2025-07-09 41.86 42.54 41.84 42.45 0.9M
2025-07-08 42.28 42.32 41.50 42.01 0.0M
2025-07-07 42.60 42.69 42.31 42.31 0.3M
2025-07-04 42.24 42.48 42.17 42.45 0.4M
2025-07-03 42.12 42.43 42.08 42.25 0.3M
2025-07-02 42.70 42.72 42.18 42.27 0.0M
2025-07-01 42.81 42.88 42.38 42.72 0.1M
2025-06-30 42.87 42.92 42.50 42.68 0.3M
2025-06-27 42.42 42.59 42.31 42.58 0.1M
2025-06-26 42.08 42.20 42.04 42.13 0.1M
2025-06-25 42.40 42.43 41.93 42.10 0.3M
2025-06-24 42.12 42.46 41.99 42.33 0.1M
2025-06-23 41.71 42.39 41.63 41.91 0.1M
2025-06-20 41.93 42.11 41.86 41.94 0.0M
2025-06-19 41.82 41.88 41.47 41.79 0.0M
2025-06-18 42.88 42.91 41.94 42.07 0.0M
2025-06-17 43.56 43.58 42.92 43.16 0.1M
2025-06-16 44.18 44.40 43.98 44.07 0.0M
2025-06-13 43.84 44.18 43.80 44.11 0.0M
2025-06-12 43.81 44.32 43.70 44.21 0.4M
2025-06-11 43.92 44.06 43.74 44.05 0.0M
2025-06-10 44.12 44.17 43.59 43.83 0.1M
2025-06-09 44.14 44.36 43.74 43.95 0.3M
2025-06-06 44.22 44.40 44.10 44.34 0.0M
2025-06-05 44.12 44.26 43.82 44.25 0.0M
2025-06-04 43.77 43.86 43.51 43.82 0.1M
2025-06-03 44.31 44.35 43.37 43.53 0.0M
2025-06-02 42.94 44.15 42.86 43.99 0.1M
2025-05-30 42.45 43.19 42.46 43.17 0.2M
2025-05-29 42.79 42.79 42.26 42.52 0.0M
2025-05-28 43.22 43.34 42.54 42.71 0.2M
2025-05-27 43.13 43.33 43.01 43.18 0.0M
2025-05-26 43.12 43.12 42.73 43.12 0.0M
2025-05-23 43.32 43.54 42.57 43.06 0.1M
2025-05-22 43.32 43.57 43.19 43.29 0.1M
2025-05-21 43.80 43.84 43.52 43.63 0.1M
2025-05-20 43.75 44.03 43.36 43.82 0.3M
2025-05-19 43.07 43.32 42.88 43.10 0.1M
2025-05-16 42.95 43.08 42.39 42.88 0.2M
2025-05-15 41.83 42.63 41.63 42.64 0.4M
2025-05-14 42.17 42.37 41.77 41.94 0.5M
2025-05-13 43.14 43.27 42.22 42.32 0.4M
2025-05-12 43.54 43.58 42.20 42.81 2.2M
2025-05-09 42.93 43.16 42.45 43.14 0.1M
2025-05-08 43.34 43.36 42.88 42.95 0.0M
2025-05-07 42.84 44.00 41.98 43.51 0.1M
2025-05-06 42.46 42.70 42.11 42.60 0.0M
2025-05-05 42.58 42.58 42.17 42.58 0.0M
2025-05-02 41.98 42.46 41.85 42.31 0.0M
2025-05-01 41.68 41.68 41.68 41.68 0.0M
2025-04-30 41.03 41.80 40.98 41.68 0.2M
2025-04-29 40.74 41.05 40.65 40.94 0.1M
2025-04-28 40.30 40.64 40.23 40.41 0.5M
2025-04-25 39.99 40.23 39.81 39.83 0.0M
2025-04-24 39.27 40.02 39.19 39.96 0.0M
2025-04-23 39.82 39.91 39.07 39.44 0.2M
2025-04-22 39.12 39.59 39.09 39.66 0.5M
2025-04-17 39.60 39.65 38.84 38.92 0.0M
2025-04-16 39.03 39.53 38.90 39.44 1.7M
2025-04-15 38.32 39.12 38.28 38.80 0.1M
2025-04-14 37.29 38.23 37.09 38.06 0.2M
2025-04-11 36.84 37.02 36.31 36.71 0.4M
2025-04-10 37.08 40.43 36.49 36.68 0.0M
2025-04-09 36.21 36.39 34.88 35.39 0.5M
2025-04-08 36.46 37.50 36.34 37.36 0.3M
2025-04-07 32.08 37.41 31.99 36.33 0.1M
2025-04-04 39.45 39.54 37.57 38.16 0.2M
2025-04-03 39.13 40.19 39.09 39.75 0.4M
2025-04-02 39.23 39.50 38.49 39.37 0.7M
2025-04-01 39.54 39.81 39.34 39.63 0.1M
2025-03-31 39.65 39.73 38.95 39.36 0.1M
2025-03-28 39.89 40.14 39.80 40.02 0.0M
2025-03-27 40.08 40.22 39.86 40.19 0.1M
2025-03-26 40.21 40.58 40.04 40.25 0.3M
2025-03-25 39.49 40.12 39.46 39.98 0.2M
2025-03-24 39.83 39.89 39.06 39.16 0.1M
2025-03-21 39.76 39.90 39.52 39.75 0.1M
2025-03-20 40.12 40.10 39.53 39.66 0.9M
2025-03-19 39.60 40.13 39.50 39.90 0.1M
2025-03-18 40.10 40.11 39.86 39.93 0.1M
2025-03-17 39.67 40.17 39.49 39.76 0.0M
2025-03-14 38.98 39.70 38.86 39.52 0.4M
2025-03-13 39.40 39.46 38.91 39.01 0.7M
2025-03-12 38.58 39.44 38.48 39.33 0.2M
2025-03-11 39.42 39.51 38.26 38.44 1.0M
2025-03-10 40.37 40.39 39.24 39.48 0.9M
2025-03-07 40.44 40.50 39.56 40.20 0.2M
2025-03-06 40.36 40.88 40.11 40.71 0.3M
2025-03-05 39.90 40.68 39.27 40.54 1.5M
2025-03-04 39.12 39.69 38.83 39.35 1.0M
2025-03-03 38.63 39.71 38.32 39.38 0.1M
2025-02-28 38.30 38.64 38.04 38.32 0.1M
2025-02-27 38.76 38.81 37.77 38.15 0.8M
2025-02-26 38.17 39.55 37.00 38.89 0.3M
2025-02-25 36.65 36.95 36.51 36.56 0.1M
2025-02-24 36.52 36.83 36.47 36.52 0.1M
2025-02-21 36.30 36.50 36.05 36.56 0.4M
2025-02-20 36.83 36.86 36.28 36.27 0.1M
2025-02-19 37.09 37.18 36.50 36.71 0.2M
2025-02-18 37.26 37.30 36.65 36.97 0.6M
2025-02-17 37.21 37.35 37.05 37.28 0.3M
2025-02-14 37.87 38.02 37.18 37.17 0.3M
2025-02-13 38.15 38.46 38.10 38.23 0.4M
2025-02-12 38.12 38.20 37.80 37.94 0.1M
2025-02-11 37.61 38.05 37.53 37.97 0.2M
2025-02-10 37.23 37.55 37.17 37.39 0.6M
2025-02-07 36.53 37.23 36.52 37.16 0.1M
2025-02-06 37.28 37.38 36.57 36.72 0.3M
2025-02-05 36.85 37.14 36.69 36.95 0.1M
2025-02-04 37.07 37.13 36.55 36.87 0.1M
2025-02-03 36.69 37.25 36.25 37.15 0.2M
2025-01-31 37.23 37.35 36.97 37.14 0.1M
2025-01-30 37.10 37.36 37.01 37.27 0.2M
2025-01-29 37.06 37.30 36.58 37.25 0.1M
2025-01-28 36.85 37.37 36.75 37.14 1.2M
2025-01-27 36.71 36.97 36.67 36.99 0.1M
2025-01-24 36.98 37.05 36.59 36.66 0.0M
2025-01-23 36.17 36.89 35.94 36.88 0.5M
2025-01-22 36.26 36.35 35.86 36.03 0.2M
2025-01-21 36.23 36.48 36.21 36.39 0.3M
2025-01-20 36.23 36.59 36.22 36.51 0.2M
2025-01-17 35.77 36.66 35.75 36.31 0.8M
2025-01-16 35.53 35.60 35.19 35.44 0.2M
2025-01-15 34.97 35.39 35.02 35.22 0.4M
2025-01-14 34.61 35.05 34.45 34.77 0.3M
2025-01-13 34.99 35.06 34.54 34.77 0.3M
2025-01-10 35.04 35.14 34.83 35.14 0.1M
2025-01-09 34.52 35.09 34.47 34.99 0.1M
2025-01-08 34.19 34.58 33.98 34.55 0.2M
2025-01-07 34.20 34.39 33.92 34.21 0.1M
2025-01-06 33.59 34.22 33.53 34.14 1.7M
2025-01-03 33.48 33.59 33.30 33.52 0.1M
2025-01-02 33.53 33.62 33.19 33.39 0.1M