Technotrans AG

TTRGn
🏛️ ドイツ →
29.60
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 28.85 28.85 28.85 28.85 0.0M
2021-12-29 27.50 27.50 27.50 27.50 0.0M
2021-12-28 27.80 27.80 27.80 27.80 0.0M
2021-12-27 27.80 27.80 27.80 27.80 0.0M
2021-12-23 27.40 27.40 27.40 27.40 0.0M
2021-12-22 27.05 27.05 27.05 27.05 0.0M
2021-12-21 27.30 27.30 27.30 27.30 0.0M
2021-12-20 27.45 27.45 27.45 27.45 0.0M
2021-12-17 27.45 27.45 27.45 27.45 0.0M
2021-12-16 27.50 27.50 27.50 27.50 0.0M
2021-12-15 27.50 27.50 27.50 27.50 0.0M
2021-12-14 27.30 27.30 27.30 27.30 0.0M
2021-12-13 27.30 27.30 27.30 27.30 0.0M
2021-12-10 27.35 27.35 27.35 27.35 0.0M
2021-12-09 27.60 27.70 27.60 27.70 0.0M
2021-12-08 27.00 27.00 27.00 27.00 0.0M
2021-12-07 28.30 28.30 28.30 28.30 0.0M
2021-12-06 27.55 27.55 27.55 27.55 0.0M
2021-12-03 26.40 26.40 26.40 26.40 0.0M
2021-12-02 26.30 26.30 26.30 26.30 0.0M
2021-12-01 26.95 27.25 26.70 26.70 0.0M
2021-11-30 26.75 26.75 26.75 26.75 0.0M
2021-11-29 26.85 26.85 26.65 26.65 0.0M
2021-11-26 27.15 27.15 27.15 27.15 0.0M
2021-11-25 28.00 28.00 28.00 28.00 0.0M
2021-11-24 28.30 28.30 27.50 27.50 0.0M
2021-11-23 28.35 28.35 28.35 28.35 0.0M
2021-11-22 28.60 28.60 28.60 28.60 0.0M
2021-11-19 28.55 28.55 28.55 28.55 0.0M
2021-11-18 28.60 28.60 28.60 28.60 0.0M
2021-11-17 28.80 28.80 28.80 28.80 0.0M
2021-11-16 29.05 29.40 29.05 29.40 0.0M
2021-11-15 28.60 28.60 28.60 28.60 0.0M
2021-11-12 29.30 29.40 27.90 29.05 0.0M
2021-11-11 28.50 29.40 28.50 29.15 0.0M
2021-11-10 27.40 27.40 27.40 27.40 0.0M
2021-11-09 27.10 27.10 27.10 27.10 0.0M
2021-11-08 26.75 26.75 26.75 26.75 0.0M
2021-11-05 26.80 26.80 26.80 26.80 0.0M
2021-11-04 26.45 26.45 26.45 26.45 0.0M
2021-11-03 26.45 26.45 25.80 25.80 0.0M
2021-11-02 25.80 26.00 25.80 26.00 0.0M
2021-11-01 25.40 25.80 25.40 25.80 0.0M
2021-10-29 24.70 24.70 24.70 24.70 0.0M
2021-10-28 24.20 24.20 24.20 24.20 0.0M
2021-10-27 23.60 23.60 23.60 23.60 0.0M
2021-10-26 23.90 23.90 23.90 23.90 0.0M
2021-10-25 24.75 24.75 24.75 24.75 0.0M
2021-10-22 24.65 24.65 24.65 24.65 0.0M
2021-10-21 25.55 25.55 25.55 25.55 0.0M
2021-10-20 25.85 25.85 25.85 25.85 0.0M
2021-10-19 25.85 26.00 25.85 26.00 0.0M
2021-10-18 25.85 25.85 25.85 25.85 0.0M
2021-10-15 26.80 26.80 26.80 26.80 0.0M
2021-10-14 26.35 26.35 26.35 26.35 0.0M
2021-10-13 26.00 26.50 26.00 26.50 0.0M
2021-10-12 26.30 26.30 26.30 26.30 0.0M
2021-10-11 26.80 26.80 26.80 26.80 0.0M
2021-10-08 26.80 26.80 26.80 26.80 0.0M
2021-10-07 26.90 26.90 26.90 26.90 0.0M
2021-10-06 27.80 27.80 27.80 27.80 0.0M
2021-10-05 27.20 27.20 27.20 27.20 0.0M
2021-10-04 27.25 27.25 27.25 27.25 0.0M
2021-10-01 27.40 27.40 27.40 27.40 0.0M
2021-09-30 27.50 27.50 27.50 27.50 0.0M
2021-09-29 27.60 27.60 27.60 27.60 0.0M
2021-09-28 28.00 28.00 28.00 28.00 0.0M
2021-09-27 28.20 28.20 28.20 28.20 0.0M
2021-09-24 28.75 28.75 28.75 28.75 0.0M
2021-09-23 27.80 27.80 27.80 27.80 0.0M
2021-09-22 28.60 28.60 28.60 28.60 0.0M
2021-09-21 28.05 29.00 28.05 29.00 0.0M
2021-09-20 28.90 28.90 28.90 28.90 0.0M
2021-09-17 28.50 28.60 27.80 27.80 0.0M
2021-09-16 29.50 29.50 28.60 28.60 0.0M
2021-09-15 30.35 30.55 30.35 30.45 0.0M
2021-09-14 31.05 31.05 31.05 31.05 0.0M
2021-09-13 30.95 30.95 30.90 30.90 0.0M
2021-09-10 30.45 30.45 30.45 30.45 0.0M
2021-09-09 31.05 31.05 31.05 31.05 0.0M
2021-09-08 31.00 31.00 31.00 31.00 0.0M
2021-09-07 30.95 30.95 30.95 30.95 0.0M
2021-09-06 30.60 30.60 30.60 30.60 0.0M
2021-09-03 30.80 30.80 30.80 30.80 0.0M
2021-09-02 30.45 30.45 30.30 30.30 0.0M
2021-09-01 31.05 31.05 31.05 31.05 0.0M
2021-08-31 31.10 31.10 31.00 31.00 0.0M
2021-08-30 30.85 31.05 30.85 31.05 0.0M
2021-08-27 29.35 29.35 29.35 29.35 0.0M
2021-08-26 30.05 30.05 30.05 30.05 0.0M
2021-08-25 29.90 29.90 29.90 29.90 0.0M
2021-08-24 29.80 29.95 29.80 29.95 0.0M
2021-08-23 29.80 29.80 29.80 29.80 0.0M
2021-08-20 30.40 30.40 30.40 30.40 0.0M
2021-08-19 30.50 30.50 30.50 30.50 0.0M
2021-08-18 30.55 30.55 30.55 30.55 0.0M
2021-08-17 30.35 30.40 30.35 30.40 0.0M
2021-08-16 31.10 31.10 31.10 31.10 0.0M
2021-08-13 31.10 31.10 31.10 31.10 0.0M
2021-08-12 31.00 31.55 31.00 31.55 0.0M
2021-08-11 31.85 31.85 30.40 31.80 0.0M
2021-08-10 31.75 32.10 31.30 31.80 0.0M
2021-08-09 31.55 31.55 31.35 31.35 0.0M
2021-08-06 31.40 31.40 31.15 31.15 0.0M
2021-08-05 31.10 31.50 31.10 31.15 0.0M
2021-08-04 29.50 31.35 29.50 31.35 0.0M
2021-08-03 29.00 29.00 28.85 28.85 0.0M
2021-08-02 28.45 28.45 28.45 28.45 0.0M
2021-07-30 27.90 27.90 27.90 27.90 0.0M
2021-07-29 28.30 28.30 28.30 28.30 0.0M
2021-07-28 28.65 28.65 28.65 28.65 0.0M
2021-07-27 28.95 29.10 28.95 29.10 0.0M
2021-07-26 28.20 29.10 28.20 29.10 0.0M
2021-07-23 28.20 28.20 28.20 28.20 0.0M
2021-07-22 28.20 28.20 28.20 28.20 0.0M
2021-07-21 28.40 28.40 28.40 28.40 0.0M
2021-07-20 27.50 27.50 27.50 27.50 0.0M
2021-07-19 29.50 29.50 27.15 27.15 0.0M
2021-07-16 28.70 28.70 28.70 28.70 0.0M
2021-07-15 28.40 29.05 28.40 29.05 0.0M
2021-07-14 27.95 27.95 27.95 27.95 0.0M
2021-07-13 27.95 27.95 27.95 27.95 0.0M
2021-07-12 27.30 27.30 27.30 27.30 0.0M
2021-07-09 27.20 27.20 27.20 27.20 0.0M
2021-07-08 27.05 27.05 27.05 27.05 0.0M
2021-07-07 27.30 27.30 27.30 27.30 0.0M
2021-07-06 27.35 27.35 27.35 27.35 0.0M
2021-07-05 27.05 27.05 27.05 27.05 0.0M
2021-07-02 27.10 27.10 27.10 27.10 0.0M
2021-07-01 27.10 27.10 27.10 27.10 0.0M
2021-06-30 27.00 27.00 27.00 27.00 0.0M
2021-06-29 27.00 27.00 27.00 27.00 0.0M
2021-06-28 27.10 27.10 27.10 27.10 0.0M
2021-06-25 27.15 27.15 27.15 27.15 0.0M
2021-06-24 27.05 27.05 27.05 27.05 0.0M
2021-06-23 26.70 27.20 26.70 27.20 0.0M
2021-06-22 26.95 26.95 26.95 26.95 0.0M
2021-06-21 26.45 26.50 26.45 26.50 0.0M
2021-06-18 27.05 27.05 27.05 27.05 0.0M
2021-06-17 27.20 27.20 27.20 27.20 0.0M
2021-06-16 26.60 26.60 26.50 26.50 0.0M
2021-06-15 26.30 26.30 26.30 26.30 0.0M
2021-06-14 26.25 26.25 26.25 26.25 0.0M
2021-06-11 26.10 26.10 26.10 26.10 0.0M
2021-06-10 26.00 26.00 26.00 26.00 0.0M
2021-06-09 26.10 26.10 26.10 26.10 0.0M
2021-06-08 26.20 26.20 26.20 26.20 0.0M
2021-06-07 25.85 25.85 25.85 25.85 0.0M
2021-06-04 26.05 26.05 26.05 26.05 0.0M
2021-06-03 25.75 25.75 25.75 25.75 0.0M
2021-06-02 25.75 25.75 25.75 25.75 0.0M
2021-06-01 25.80 25.80 25.80 25.80 0.0M
2021-05-31 25.75 25.90 25.75 25.90 0.0M
2021-05-28 26.30 26.30 26.30 26.30 0.0M
2021-05-27 26.45 26.45 26.45 26.45 0.0M
2021-05-26 26.60 26.60 26.60 26.60 0.0M
2021-05-25 26.60 26.60 26.60 26.60 0.0M
2021-05-21 26.75 26.75 26.40 26.60 0.0M
2021-05-20 26.80 26.80 26.45 26.45 0.0M
2021-05-19 26.80 26.80 26.80 26.80 0.0M
2021-05-18 26.50 26.50 26.50 26.50 0.0M
2021-05-17 26.80 26.80 26.80 26.80 0.0M
2021-05-14 26.80 26.80 26.80 26.80 0.0M
2021-05-13 26.80 26.80 26.80 26.80 0.0M
2021-05-12 25.45 25.45 25.45 25.45 0.0M
2021-05-11 25.55 25.55 25.55 25.55 0.0M
2021-05-10 25.55 25.55 25.55 25.55 0.0M
2021-05-07 25.75 25.75 25.50 25.50 0.0M
2021-05-06 27.00 27.00 27.00 27.00 0.0M
2021-05-05 26.80 26.80 26.80 26.80 0.0M
2021-05-04 26.85 27.20 26.85 27.20 0.0M
2021-05-03 27.10 27.10 27.10 27.10 0.0M
2021-04-30 27.00 27.00 27.00 27.00 0.0M
2021-04-29 26.90 27.15 26.90 27.15 0.0M
2021-04-28 27.10 27.10 27.10 27.10 0.0M
2021-04-27 26.80 26.80 26.80 26.80 0.0M
2021-04-26 26.70 26.70 26.70 26.70 0.0M
2021-04-23 26.60 26.60 26.60 26.60 0.0M
2021-04-22 25.90 25.90 25.90 25.90 0.0M
2021-04-21 26.05 26.05 26.05 26.05 0.0M
2021-04-20 27.60 27.60 26.75 26.75 0.0M
2021-04-19 27.20 27.20 27.20 27.20 0.0M
2021-04-16 27.55 27.55 27.50 27.50 0.0M
2021-04-15 26.05 28.05 26.05 28.05 0.0M
2021-04-14 26.55 26.55 26.55 26.55 0.0M
2021-04-13 25.95 26.50 25.95 26.50 0.0M
2021-04-12 26.35 26.35 26.35 26.35 0.0M
2021-04-09 25.35 25.35 25.35 25.35 0.0M
2021-04-08 25.10 25.10 25.10 25.10 0.0M
2021-04-07 25.20 25.20 25.20 25.20 0.0M
2021-04-06 25.35 25.35 25.35 25.35 0.0M
2021-04-01 25.35 25.35 25.35 25.35 0.0M
2021-03-31 25.70 25.70 25.70 25.70 0.0M
2021-03-30 25.55 25.55 25.55 25.55 0.0M
2021-03-29 25.25 25.25 25.25 25.25 0.0M
2021-03-26 24.85 25.25 24.85 25.25 0.0M
2021-03-25 25.60 25.60 25.05 25.05 0.0M
2021-03-24 25.70 25.70 25.50 25.50 0.0M
2021-03-23 26.20 26.20 26.00 26.10 0.0M
2021-03-22 26.40 26.40 26.40 26.40 0.0M
2021-03-19 27.10 27.10 27.10 27.10 0.0M
2021-03-18 26.55 26.55 26.55 26.55 0.0M
2021-03-17 26.85 26.85 26.85 26.85 0.0M
2021-03-16 26.80 26.80 26.80 26.80 0.0M
2021-03-15 27.00 27.00 26.90 26.90 0.0M
2021-03-12 26.95 26.95 26.95 26.95 0.0M
2021-03-11 27.60 27.60 26.95 26.95 0.0M
2021-03-10 27.70 27.70 27.70 27.70 0.0M
2021-03-09 27.80 28.25 27.80 28.25 0.0M
2021-03-08 27.00 28.35 27.00 28.35 0.0M
2021-03-05 27.25 27.25 27.25 27.25 0.0M
2021-03-04 28.40 28.40 28.40 28.40 0.0M
2021-03-03 27.60 29.15 27.60 28.00 0.0M
2021-03-02 27.00 27.90 27.00 27.90 0.0M
2021-03-01 27.55 28.00 27.55 27.70 0.0M
2021-02-26 28.15 28.15 27.20 27.20 0.0M
2021-02-25 28.00 28.00 28.00 28.00 0.0M
2021-02-24 27.95 28.10 27.80 28.10 0.0M
2021-02-23 27.65 27.65 26.85 27.25 0.0M
2021-02-22 28.40 28.40 28.00 28.00 0.0M
2021-02-19 28.30 28.30 28.00 28.00 0.0M
2021-02-18 27.30 28.20 27.00 28.20 0.0M
2021-02-17 27.90 27.90 27.90 27.90 0.0M
2021-02-16 27.90 28.10 27.90 28.10 0.0M
2021-02-15 28.30 28.30 28.20 28.20 0.0M
2021-02-12 28.10 28.10 28.10 28.10 0.0M
2021-02-11 27.30 28.20 27.30 28.20 0.0M
2021-02-10 26.65 26.65 26.65 26.65 0.0M
2021-02-09 26.55 26.55 26.30 26.30 0.0M
2021-02-08 26.55 26.55 26.55 26.55 0.0M
2021-02-05 26.00 26.00 26.00 26.00 0.0M
2021-02-04 26.05 26.25 26.05 26.25 0.0M
2021-02-03 25.40 26.30 25.40 26.30 0.0M
2021-02-02 24.60 25.60 24.60 25.60 0.0M
2021-02-01 25.05 25.05 24.20 24.30 0.0M
2021-01-29 24.85 24.85 24.85 24.85 0.0M
2021-01-28 24.70 24.70 24.50 24.50 0.0M
2021-01-27 25.60 25.60 25.60 25.60 0.0M
2021-01-26 26.85 26.85 25.60 25.60 0.0M
2021-01-25 28.55 28.55 26.65 26.70 0.0M
2021-01-22 27.55 28.35 27.55 28.35 0.0M
2021-01-21 26.45 26.45 26.45 26.45 0.0M
2021-01-20 24.45 24.45 24.45 24.45 0.0M
2021-01-19 24.30 24.60 24.20 24.60 0.0M
2021-01-18 23.90 24.15 23.90 24.15 0.0M
2021-01-15 24.55 24.55 24.55 24.55 0.0M
2021-01-14 24.50 24.60 24.50 24.50 0.0M
2021-01-13 24.40 24.40 24.40 24.40 0.0M
2021-01-12 24.45 24.55 24.45 24.55 0.0M
2021-01-11 24.60 24.60 24.60 24.60 0.0M
2021-01-08 24.80 24.95 24.80 24.95 0.0M
2021-01-07 25.20 25.20 25.20 25.20 0.0M
2021-01-06 25.30 25.30 25.30 25.30 0.0M
2021-01-05 24.80 24.80 24.80 24.80 0.0M
2021-01-04 24.75 24.75 24.75 24.75 0.0M