Fuchs Se

FPEn
🏛️ ドイツ →
30.65
最終更新: 2025-09-29
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 30.68 30.72 30.66 30.72 0.0M
2021-12-29 30.32 30.58 30.32 30.58 0.0M
2021-12-28 30.40 30.50 30.28 30.28 0.0M
2021-12-27 30.44 30.44 30.42 30.42 0.0M
2021-12-23 30.52 30.52 30.50 30.50 0.0M
2021-12-22 30.44 30.44 30.44 30.44 0.0M
2021-12-21 30.74 30.74 30.60 30.60 0.0M
2021-12-20 30.10 30.10 30.10 30.10 0.0M
2021-12-17 30.82 30.82 30.76 30.76 0.0M
2021-12-16 30.52 30.52 30.52 30.52 0.0M
2021-12-15 30.42 30.64 30.30 30.30 0.0M
2021-12-14 30.68 31.50 30.68 31.50 0.0M
2021-12-13 31.06 31.20 30.52 30.52 0.0M
2021-12-10 31.10 31.18 31.10 31.18 0.0M
2021-12-09 31.32 31.32 31.32 31.32 0.0M
2021-12-08 31.78 31.98 31.78 31.98 0.0M
2021-12-07 31.74 31.76 31.68 31.76 0.0M
2021-12-06 31.04 31.04 31.04 31.04 0.0M
2021-12-03 30.88 30.96 30.88 30.96 0.0M
2021-12-02 31.00 31.00 30.84 30.98 0.0M
2021-12-01 30.88 31.10 30.80 31.10 0.0M
2021-11-30 30.44 30.54 30.40 30.40 0.0M
2021-11-29 31.42 31.42 30.78 30.78 0.0M
2021-11-26 31.60 31.76 31.26 31.26 0.0M
2021-11-25 31.44 31.44 31.22 31.38 0.0M
2021-11-24 31.80 31.80 31.44 31.44 0.0M
2021-11-23 32.00 32.02 32.00 32.02 0.0M
2021-11-22 32.14 32.32 32.14 32.32 0.0M
2021-11-19 32.48 32.48 32.48 32.48 0.0M
2021-11-18 32.68 32.68 32.20 32.20 0.0M
2021-11-17 32.28 32.70 32.28 32.70 0.0M
2021-11-16 32.50 32.50 32.44 32.44 0.0M
2021-11-15 32.58 32.68 32.58 32.62 0.0M
2021-11-12 32.48 32.66 32.48 32.50 0.0M
2021-11-11 32.14 32.50 32.14 32.50 0.0M
2021-11-10 31.72 32.30 31.72 32.26 0.0M
2021-11-09 31.98 31.98 31.82 31.86 0.0M
2021-11-08 32.26 32.26 31.82 31.82 0.0M
2021-11-05 31.74 31.74 31.74 31.74 0.0M
2021-11-04 31.92 32.06 31.92 32.06 0.0M
2021-11-03 31.78 31.82 31.78 31.78 0.0M
2021-11-02 31.66 31.78 31.66 31.78 0.0M
2021-11-01 32.02 32.02 31.48 31.48 0.0M
2021-10-29 31.90 31.90 31.70 31.70 0.0M
2021-10-28 32.44 32.44 32.44 32.44 0.0M
2021-10-27 32.74 32.74 32.74 32.74 0.0M
2021-10-26 32.94 33.00 32.82 32.82 0.0M
2021-10-25 32.60 32.60 32.60 32.60 0.0M
2021-10-22 32.48 32.62 32.48 32.62 0.0M
2021-10-21 32.98 32.98 32.74 32.74 0.0M
2021-10-20 32.98 32.98 32.98 32.98 0.0M
2021-10-19 32.84 33.30 32.84 33.10 0.0M
2021-10-18 32.44 32.44 32.44 32.44 0.0M
2021-10-15 32.46 32.46 32.46 32.46 0.0M
2021-10-14 32.18 32.18 32.18 32.18 0.0M
2021-10-13 31.70 32.34 31.70 32.34 0.0M
2021-10-12 30.60 31.54 30.60 31.54 0.0M
2021-10-11 29.98 30.46 29.98 30.46 0.0M
2021-10-08 29.94 30.02 29.94 30.02 0.0M
2021-10-07 29.96 29.96 29.92 29.92 0.0M
2021-10-06 30.08 30.08 29.60 29.60 0.0M
2021-10-05 30.54 30.54 29.96 29.96 0.0M
2021-10-04 31.02 31.02 31.02 31.02 0.0M
2021-10-01 31.34 31.34 31.26 31.26 0.0M
2021-09-30 31.38 31.62 31.34 31.62 0.0M
2021-09-29 31.70 31.70 31.54 31.54 0.0M
2021-09-28 32.26 32.26 31.80 31.80 0.0M
2021-09-27 32.52 32.58 32.50 32.52 0.0M
2021-09-24 32.56 32.64 32.56 32.64 0.0M
2021-09-23 32.22 32.52 32.22 32.52 0.0M
2021-09-22 32.50 32.50 32.50 32.50 0.0M
2021-09-21 32.48 32.48 32.04 32.04 0.0M
2021-09-20 31.90 32.24 31.90 32.24 0.0M
2021-09-17 32.26 32.52 32.26 32.52 0.0M
2021-09-16 32.06 32.48 32.06 32.46 0.0M
2021-09-15 32.30 32.36 32.14 32.36 0.0M
2021-09-14 33.02 33.02 32.66 32.66 0.0M
2021-09-13 33.24 33.46 33.24 33.28 0.0M
2021-09-10 33.16 33.16 33.16 33.16 0.0M
2021-09-09 32.56 33.08 32.56 33.08 0.0M
2021-09-08 33.22 33.22 33.04 33.04 0.0M
2021-09-07 33.52 33.52 33.48 33.48 0.0M
2021-09-06 33.40 33.50 33.40 33.50 0.0M
2021-09-03 33.84 33.84 33.50 33.50 0.0M
2021-09-02 33.80 33.80 33.72 33.78 0.0M
2021-09-01 33.44 33.46 33.36 33.46 0.0M
2021-08-31 33.92 33.92 33.50 33.50 0.0M
2021-08-30 33.76 33.76 33.76 33.76 0.0M
2021-08-27 33.82 33.82 33.66 33.66 0.0M
2021-08-26 32.80 33.45 32.80 33.40 0.0M
2021-08-25 33.50 33.50 33.35 33.35 0.0M
2021-08-24 33.50 33.75 33.50 33.60 0.0M
2021-08-23 33.70 33.70 33.20 33.30 0.0M
2021-08-20 33.20 33.20 33.20 33.20 0.0M
2021-08-19 34.85 34.85 33.70 33.70 0.0M
2021-08-18 35.45 35.45 34.65 34.95 0.0M
2021-08-17 33.25 33.25 33.25 33.25 0.0M
2021-08-16 33.00 33.00 33.00 33.00 0.0M
2021-08-13 34.00 34.10 34.00 34.10 0.0M
2021-08-12 33.85 33.85 33.85 33.85 0.0M
2021-08-11 33.80 33.95 33.80 33.95 0.0M
2021-08-10 34.15 34.15 34.15 34.15 0.0M
2021-08-09 33.40 33.95 33.40 33.95 0.0M
2021-08-06 33.80 33.80 33.80 33.80 0.0M
2021-08-05 33.55 33.85 33.55 33.85 0.0M
2021-08-04 34.25 34.25 33.80 33.80 0.0M
2021-08-03 34.05 34.15 34.05 34.15 0.0M
2021-08-02 33.60 34.35 33.60 34.30 0.0M
2021-07-30 33.40 34.00 33.05 33.90 0.0M
2021-07-29 33.05 33.30 33.05 33.30 0.0M
2021-07-28 33.15 33.15 33.15 33.15 0.0M
2021-07-27 33.20 33.50 33.20 33.50 0.0M
2021-07-26 33.10 33.40 33.10 33.40 0.0M
2021-07-23 33.40 33.40 33.40 33.40 0.0M
2021-07-22 33.30 33.45 33.30 33.45 0.0M
2021-07-21 32.90 32.95 32.90 32.95 0.0M
2021-07-20 32.65 32.65 32.65 32.65 0.0M
2021-07-19 32.50 32.70 32.50 32.70 0.0M
2021-07-16 33.15 33.15 33.15 33.15 0.0M
2021-07-15 33.35 33.40 33.15 33.40 0.0M
2021-07-14 33.80 33.80 33.70 33.70 0.0M
2021-07-13 33.90 33.95 33.90 33.95 0.0M
2021-07-12 33.05 33.60 33.05 33.60 0.0M
2021-07-09 32.90 33.15 32.90 33.15 0.0M
2021-07-08 32.75 32.75 32.75 32.75 0.0M
2021-07-07 32.65 33.05 32.65 33.05 0.0M
2021-07-06 32.70 32.80 32.70 32.75 0.0M
2021-07-05 32.95 33.15 32.90 32.90 0.0M
2021-07-02 33.05 33.05 33.00 33.00 0.0M
2021-07-01 32.85 32.95 32.85 32.95 0.0M
2021-06-30 32.95 32.95 32.50 32.70 0.0M
2021-06-29 33.05 33.15 33.05 33.15 0.0M
2021-06-28 33.10 33.10 33.00 33.10 0.0M
2021-06-25 33.30 33.30 33.15 33.15 0.0M
2021-06-24 33.05 33.20 33.05 33.05 0.0M
2021-06-23 33.50 33.50 33.50 33.50 0.0M
2021-06-22 33.70 33.70 33.30 33.30 0.0M
2021-06-21 33.60 33.60 33.45 33.50 0.0M
2021-06-18 34.10 34.10 33.65 33.65 0.0M
2021-06-17 34.10 34.10 34.00 34.00 0.0M
2021-06-16 34.55 34.55 34.35 34.35 0.0M
2021-06-15 34.95 34.95 34.60 34.60 0.0M
2021-06-14 35.10 35.10 35.00 35.00 0.0M
2021-06-11 34.35 35.00 34.35 35.00 0.0M
2021-06-10 33.65 34.30 33.65 34.30 0.0M
2021-06-09 34.40 34.40 33.85 33.85 0.0M
2021-06-08 34.45 34.45 34.40 34.40 0.0M
2021-06-07 33.80 34.45 33.80 34.45 0.0M
2021-06-04 34.15 34.15 34.15 34.15 0.0M
2021-06-03 33.95 33.95 33.95 33.95 0.0M
2021-06-02 34.30 34.30 34.20 34.20 0.0M
2021-06-01 34.00 34.25 34.00 34.20 0.0M
2021-05-31 33.80 33.80 33.80 33.80 0.0M
2021-05-28 34.95 34.95 34.80 34.80 0.0M
2021-05-27 34.95 34.95 34.85 34.85 0.0M
2021-05-26 34.75 34.75 34.75 34.75 0.0M
2021-05-25 34.65 34.65 34.55 34.55 0.0M
2021-05-21 34.85 34.85 34.75 34.75 0.0M
2021-05-20 34.60 34.80 34.60 34.70 0.0M
2021-05-19 34.25 34.55 34.25 34.55 0.0M
2021-05-18 34.95 34.95 34.70 34.70 0.0M
2021-05-17 34.80 34.80 34.65 34.65 0.0M
2021-05-14 34.75 34.75 34.45 34.55 0.0M
2021-05-13 34.35 34.35 34.35 34.35 0.0M
2021-05-12 34.40 34.45 34.40 34.45 0.0M
2021-05-11 34.55 34.55 34.20 34.20 0.0M
2021-05-10 35.70 35.70 35.20 35.20 0.0M
2021-05-07 35.80 35.85 35.55 35.55 0.0M
2021-05-06 35.65 35.75 35.65 35.75 0.0M
2021-05-05 34.20 35.15 34.20 35.15 0.0M
2021-05-04 35.90 35.90 35.35 35.35 0.0M
2021-05-03 36.40 36.40 35.80 35.80 0.0M
2021-04-30 35.80 36.35 35.80 36.35 0.0M
2021-04-29 36.70 36.70 35.80 35.85 0.0M
2021-04-28 36.65 36.65 36.25 36.25 0.0M
2021-04-27 36.75 36.75 36.45 36.45 0.0M
2021-04-26 36.95 37.15 36.85 36.85 0.0M
2021-04-23 37.10 37.10 36.65 36.65 0.0M
2021-04-22 36.70 37.00 36.70 36.85 0.0M
2021-04-21 36.00 36.00 36.00 36.00 0.0M
2021-04-20 36.45 36.45 36.00 36.10 0.0M
2021-04-19 36.70 37.05 36.70 37.05 0.0M
2021-04-16 36.30 36.55 36.30 36.55 0.0M
2021-04-15 35.95 35.95 35.55 35.80 0.0M
2021-04-14 36.15 36.35 36.05 36.05 0.0M
2021-04-13 35.65 36.00 35.65 36.00 0.0M
2021-04-12 35.85 36.00 35.55 35.55 0.0M
2021-04-09 36.15 36.15 35.85 35.90 0.0M
2021-04-08 34.95 35.10 34.95 35.10 0.0M
2021-04-07 34.85 35.05 34.85 35.05 0.0M
2021-04-06 35.00 35.00 34.95 34.95 0.0M
2021-04-01 34.30 34.95 34.30 34.95 0.0M
2021-03-31 34.80 34.80 34.70 34.70 0.0M
2021-03-30 34.50 34.70 34.50 34.70 0.0M
2021-03-29 34.10 34.20 34.10 34.20 0.0M
2021-03-26 33.70 33.70 33.60 33.60 0.0M
2021-03-25 32.95 33.60 32.95 33.60 0.0M
2021-03-24 33.25 33.30 33.25 33.30 0.0M
2021-03-23 33.50 33.55 33.45 33.55 0.0M
2021-03-22 33.55 33.55 33.20 33.40 0.0M
2021-03-19 34.15 34.15 34.15 34.15 0.0M
2021-03-18 34.00 34.20 34.00 34.20 0.0M
2021-03-17 33.90 33.90 33.90 33.90 0.0M
2021-03-16 34.80 34.80 34.10 34.10 0.0M
2021-03-15 34.85 34.85 34.65 34.65 0.0M
2021-03-12 34.75 34.75 34.70 34.70 0.0M
2021-03-11 35.35 35.35 34.85 34.85 0.0M
2021-03-10 34.75 35.55 34.75 35.55 0.0M
2021-03-09 35.50 35.95 34.70 35.50 0.0M
2021-03-08 35.85 35.85 35.85 35.85 0.0M
2021-03-05 35.95 35.95 35.95 35.95 0.0M
2021-03-04 36.30 36.30 36.05 36.10 0.0M
2021-03-03 36.95 36.95 36.65 36.65 0.0M
2021-03-02 36.55 37.00 36.55 36.95 0.0M
2021-03-01 36.05 36.05 36.05 36.05 0.0M
2021-02-26 36.20 36.25 36.20 36.25 0.0M
2021-02-25 36.75 36.75 36.50 36.50 0.0M
2021-02-24 36.70 36.70 36.60 36.60 0.0M
2021-02-23 36.90 36.90 36.25 36.25 0.0M
2021-02-22 36.90 36.90 36.70 36.70 0.0M
2021-02-19 36.90 36.90 36.90 36.90 0.0M
2021-02-18 37.05 37.05 37.05 37.05 0.0M
2021-02-17 37.30 37.30 37.30 37.30 0.0M
2021-02-16 38.15 38.15 37.90 37.90 0.0M
2021-02-15 38.10 38.10 38.10 38.10 0.0M
2021-02-12 37.85 37.95 37.85 37.95 0.0M
2021-02-11 38.00 38.10 38.00 38.10 0.0M
2021-02-10 38.00 38.00 38.00 38.00 0.0M
2021-02-09 38.05 38.15 38.05 38.15 0.0M
2021-02-08 37.10 37.10 37.10 37.10 0.0M
2021-02-05 36.85 37.50 36.85 37.10 0.0M
2021-02-04 36.80 37.30 36.80 37.30 0.0M
2021-02-03 36.40 36.75 36.40 36.75 0.0M
2021-02-02 36.00 36.35 36.00 36.35 0.0M
2021-02-01 37.00 37.00 36.45 36.45 0.0M
2021-01-29 36.70 37.00 36.70 37.00 0.0M
2021-01-28 37.20 37.30 37.20 37.30 0.0M
2021-01-27 37.55 37.55 37.00 37.50 0.0M
2021-01-26 37.75 37.75 37.75 37.75 0.0M
2021-01-25 38.10 38.20 37.65 37.65 0.0M
2021-01-22 37.80 38.20 37.75 38.20 0.0M
2021-01-21 37.70 38.15 37.70 38.10 0.0M
2021-01-20 37.35 37.80 37.35 37.80 0.0M
2021-01-19 37.55 37.55 37.35 37.35 0.0M
2021-01-18 37.10 37.10 36.95 36.95 0.0M
2021-01-15 37.10 37.25 37.10 37.10 0.0M
2021-01-14 37.75 37.75 37.35 37.35 0.0M
2021-01-13 37.45 38.00 37.35 37.35 0.0M
2021-01-12 36.85 37.25 36.85 37.25 0.0M
2021-01-11 36.40 36.40 35.70 35.75 0.0M
2021-01-08 36.90 36.90 36.70 36.70 0.0M
2021-01-07 36.00 37.00 36.00 37.00 0.0M
2021-01-06 37.25 37.25 37.25 37.25 0.0M
2021-01-05 37.05 37.30 37.05 37.30 0.0M
2021-01-04 37.75 37.85 37.70 37.70 0.0M