Danaher

DHR
🏛️ ドイツ →
180.10
最終更新: 2025-10-02
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
2025-10-02 181.26 182.66 180.10 180.10 0.0M
2025-10-01 167.48 177.66 167.36 177.66 0.0M
2025-09-30 158.02 161.90 157.40 161.90 0.0M
2025-09-29 157.36 158.74 157.36 158.56 0.0M
2025-09-26 155.76 156.52 155.02 156.52 0.0M
2025-09-25 157.94 158.44 154.88 155.06 0.0M
2025-09-24 160.42 162.04 158.92 159.44 0.0M
2025-09-23 161.02 162.00 160.00 160.00 0.0M
2025-09-22 165.00 165.00 162.66 162.66 0.0M
2025-09-19 165.40 166.50 165.40 166.50 0.0M
2025-09-18 164.02 166.08 164.02 165.10 0.0M
2025-09-17 160.62 161.92 160.62 161.64 0.0M
2025-09-16 159.86 160.96 159.50 160.34 0.0M
2025-09-15 162.54 162.94 159.42 159.42 0.0M
2025-09-12 166.18 166.18 162.28 162.28 0.0M
2025-09-11 164.64 165.86 164.36 165.86 0.0M
2025-09-10 165.70 168.18 165.00 165.00 0.0M
2025-09-09 168.18 169.76 166.04 166.04 0.0M
2025-09-08 170.50 170.56 167.04 167.04 0.0M
2025-09-05 170.20 172.02 170.20 171.10 0.0M
2025-09-04 170.64 171.18 166.02 168.42 0.0M
2025-09-03 174.68 175.26 172.20 172.20 0.0M
2025-09-02 175.28 176.56 172.54 172.78 0.0M
2025-09-01 175.60 176.94 175.10 175.76 0.0M
2025-08-29 175.50 176.44 175.50 176.42 0.0M
2025-08-28 176.88 177.14 175.66 176.66 0.0M
2025-08-27 177.04 178.32 176.14 176.14 0.0M
2025-08-26 178.32 182.16 176.94 177.62 0.0M
2025-08-25 180.66 181.30 178.86 178.86 0.0M
2025-08-22 176.04 176.40 175.62 176.40 0.0M
2025-08-21 181.42 181.42 178.06 178.18 0.0M
2025-08-20 182.42 182.62 181.32 181.64 0.0M
2025-08-19 178.56 178.80 177.98 178.30 0.0M
2025-08-18 180.04 181.46 180.02 181.46 0.0M
2025-08-15 179.36 180.28 179.36 180.28 0.0M
2025-08-14 179.14 179.28 178.38 179.04 0.0M
2025-08-13 175.76 177.58 175.64 177.26 0.0M
2025-08-12 171.74 173.40 171.74 173.40 0.0M
2025-08-11 172.42 173.16 172.22 172.22 0.0M
2025-08-08 170.48 171.90 170.48 170.68 0.0M
2025-08-07 167.18 169.74 167.00 169.44 0.0M
2025-08-06 171.82 171.82 169.42 169.42 0.0M
2025-08-05 170.86 172.22 170.84 172.22 0.0M
2025-08-04 169.62 171.00 168.52 168.52 0.0M
2025-08-01 172.24 172.64 170.22 171.58 0.0M
2025-07-31 179.54 179.96 174.00 174.00 0.0M
2025-07-30 178.78 180.82 178.78 179.10 0.0M
2025-07-29 175.08 179.80 175.08 178.56 0.0M
2025-07-28 176.14 177.34 175.00 175.00 0.0M
2025-07-25 173.12 174.86 173.08 174.86 0.0M
2025-07-24 167.72 173.36 167.72 172.18 0.0M
2025-07-23 162.02 168.68 162.02 168.68 0.0M
2025-07-22 163.82 165.00 154.54 159.12 0.0M
2025-07-21 164.34 164.98 161.16 161.36 0.0M
2025-07-18 167.64 168.10 165.14 165.14 0.0M
2025-07-17 166.12 167.28 166.12 167.26 0.0M
2025-07-16 165.52 166.64 165.18 166.64 0.0M
2025-07-15 168.82 169.94 168.44 168.44 0.0M
2025-07-14 174.54 175.40 169.48 169.50 0.0M
2025-07-11 176.00 177.28 174.90 174.90 0.0M
2025-07-10 170.48 177.92 170.48 176.80 0.0M
2025-07-09 170.84 172.60 169.16 169.16 0.0M
2025-07-08 170.06 174.22 168.30 172.44 0.0M
2025-07-07 171.18 172.44 170.00 170.00 0.0M
2025-07-04 172.78 172.78 171.58 171.60 0.0M
2025-07-03 171.54 172.56 170.96 172.56 0.0M
2025-07-02 170.78 171.30 170.14 170.80 0.0M
2025-07-01 167.12 172.90 166.46 172.90 0.0M
2025-06-30 170.52 170.70 169.94 170.32 0.0M
2025-06-27 172.10 172.70 169.92 169.92 0.0M
2025-06-26 172.44 174.94 171.92 172.26 0.0M
2025-06-25 169.88 172.26 169.64 172.26 0.0M
2025-06-24 170.32 170.68 169.18 169.48 0.0M
2025-06-23 169.58 170.94 169.58 170.64 0.0M
2025-06-20 168.32 169.66 167.30 169.66 0.0M
2025-06-19 169.02 169.02 168.10 168.32 0.0M
2025-06-18 169.52 170.56 168.10 168.10 0.0M
2025-06-17 173.06 173.06 172.32 172.32 0.0M
2025-06-16 173.56 174.56 172.98 172.98 0.0M
2025-06-13 175.50 177.44 174.48 174.48 0.0M
2025-06-12 177.12 178.00 175.48 177.10 0.0M
2025-06-11 177.28 179.02 176.86 177.60 0.0M
2025-06-10 174.22 176.96 174.08 175.90 0.0M
2025-06-09 171.22 171.22 171.22 171.22 0.0M
2025-06-06 168.10 172.02 168.10 171.82 0.0M
2025-06-05 169.04 169.60 168.20 168.20 0.0M
2025-06-04 168.80 169.30 168.34 168.72 0.0M
2025-06-03 165.02 169.00 164.64 169.00 0.0M
2025-06-02 165.80 165.84 164.62 165.84 0.0M
2025-05-30 167.76 168.38 167.32 167.32 0.0M
2025-05-29 169.48 169.48 169.48 169.48 0.0M
2025-05-28 166.90 168.52 164.68 168.52 0.0M
2025-05-27 162.66 167.72 162.32 167.72 0.0M
2025-05-26 162.94 163.66 162.82 162.94 0.0M
2025-05-23 165.28 165.94 163.06 163.96 0.0M
2025-05-22 164.74 165.84 164.22 165.00 0.0M
2025-05-21 173.50 174.08 173.50 173.62 0.0M
2025-05-20 174.14 175.36 173.72 174.86 0.0M
2025-05-19 174.46 174.46 172.70 174.04 0.0M
2025-05-16 169.78 175.04 169.70 175.04 0.0M
2025-05-15 167.20 169.32 162.66 162.66 0.0M
2025-05-14 175.94 176.92 175.04 176.92 0.0M
2025-05-13 181.10 181.10 176.60 176.84 0.0M
2025-05-12 170.60 180.22 170.42 180.22 0.0M
2025-05-09 173.16 174.22 170.00 170.06 0.0M
2025-05-08 171.52 175.46 171.52 175.46 0.0M
2025-05-07 167.50 168.82 167.50 168.58 0.0M
2025-05-06 173.82 174.80 171.56 171.74 0.0M
2025-05-05 174.76 176.12 173.02 176.00 0.0M
2025-05-02 175.06 175.84 173.22 175.84 0.0M
2025-04-30 174.32 175.20 173.68 174.48 0.0M
2025-04-29 171.70 174.06 171.70 174.06 0.0M
2025-04-28 173.28 173.58 173.08 173.08 0.0M
2025-04-25 173.58 173.96 172.92 173.96 0.0M
2025-04-24 172.54 172.54 171.92 172.22 0.0M
2025-04-23 172.72 177.32 170.66 176.22 0.0M
2025-04-22 161.88 170.42 161.28 169.32 0.0M
2025-04-17 168.76 169.30 164.82 166.38 0.0M
2025-04-16 165.36 169.70 165.36 169.20 0.0M
2025-04-15 169.32 171.50 169.02 169.02 0.0M
2025-04-14 166.78 169.44 165.78 169.44 0.0M
2025-04-11 162.56 167.56 158.04 167.56 0.0M
2025-04-10 176.54 177.36 159.04 162.20 0.0M
2025-04-09 155.64 167.48 154.94 167.48 0.0M
2025-04-08 167.16 170.80 159.98 159.98 0.0M
2025-04-07 162.66 164.58 150.14 163.64 0.0M
2025-04-04 178.16 178.42 165.76 165.76 0.0M
2025-04-03 185.86 185.86 177.54 180.30 0.0M
2025-04-02 185.18 185.48 184.48 185.48 0.0M
2025-04-01 189.16 189.98 187.00 187.00 0.0M
2025-03-31 189.40 189.60 186.68 186.68 0.0M
2025-03-28 194.08 194.36 192.90 192.90 0.0M
2025-03-27 194.98 196.38 194.26 194.66 0.0M
2025-03-26 196.50 198.26 195.10 195.10 0.0M
2025-03-25 196.64 197.30 196.64 196.78 0.0M
2025-03-24 195.68 197.20 195.52 197.20 0.0M
2025-03-21 193.62 197.12 193.62 195.02 0.0M
2025-03-20 193.80 194.80 193.04 194.80 0.0M
2025-03-19 194.40 195.38 192.74 192.74 0.0M
2025-03-18 194.00 195.10 193.68 193.68 0.0M
2025-03-17 193.36 195.52 192.78 194.98 0.0M
2025-03-14 188.42 193.24 188.32 193.24 0.0M
2025-03-13 187.64 189.72 187.52 189.72 0.0M
2025-03-12 188.14 191.30 187.64 188.14 0.0M
2025-03-11 188.44 189.26 186.60 188.14 0.0M
2025-03-10 194.86 194.86 189.90 189.90 0.0M
2025-03-07 198.38 198.48 194.98 194.98 0.0M
2025-03-06 194.56 197.68 193.36 197.68 0.0M
2025-03-05 194.28 194.62 192.06 194.62 0.0M
2025-03-04 196.04 196.04 193.18 193.18 0.0M
2025-03-03 199.52 199.56 196.00 196.00 0.0M
2025-02-28 197.64 199.52 197.22 198.28 0.0M
2025-02-27 200.00 201.35 196.72 198.44 0.0M
2025-02-26 200.20 201.30 198.98 198.98 0.0M
2025-02-25 201.45 201.90 199.54 199.90 0.0M
2025-02-24 200.15 202.60 200.15 202.00 0.0M
2025-02-21 201.55 203.00 199.48 201.70 0.0M
2025-02-20 196.90 200.20 195.80 199.36 0.0M
2025-02-19 195.34 196.50 193.00 195.26 0.0M
2025-02-18 196.04 197.96 194.54 194.80 0.0M
2025-02-17 196.64 197.20 194.82 195.82 0.0M
2025-02-14 194.48 196.74 193.56 196.74 0.0M
2025-02-13 193.70 196.70 193.70 196.66 0.0M
2025-02-12 193.82 194.48 191.84 192.92 0.0M
2025-02-11 197.22 197.22 193.08 193.08 0.0M
2025-02-10 199.28 200.70 197.00 197.76 0.0M
2025-02-07 202.00 202.60 199.32 200.30 0.0M
2025-02-06 203.55 206.45 201.50 201.50 0.0M
2025-02-05 206.25 207.80 204.55 204.55 0.0M
2025-02-04 207.40 207.70 203.30 205.85 0.0M
2025-02-03 214.65 215.50 208.05 208.05 0.0M
2025-01-31 214.95 218.50 214.80 215.90 0.0M
2025-01-30 215.70 218.20 214.05 214.15 0.0M
2025-01-29 237.10 238.70 214.95 215.05 0.0M
2025-01-28 239.95 246.15 238.15 238.15 0.0M
2025-01-27 233.45 237.00 232.45 237.00 0.0M
2025-01-24 234.65 235.30 233.55 235.30 0.0M
2025-01-23 234.35 236.05 232.75 234.95 0.0M
2025-01-22 234.40 236.10 233.90 235.75 0.0M
2025-01-21 230.10 233.55 229.00 233.45 0.0M
2025-01-20 231.75 231.80 229.75 229.75 0.0M
2025-01-17 234.80 235.95 234.80 235.40 0.0M
2025-01-16 231.05 231.80 228.80 231.70 0.0M
2025-01-15 230.45 233.05 230.40 231.00 0.0M
2025-01-14 234.55 237.80 234.55 237.80 0.0M
2025-01-13 229.40 234.70 228.20 234.55 0.0M
2025-01-10 230.50 232.55 230.50 230.55 0.0M
2025-01-09 230.65 231.95 230.65 230.85 0.0M
2025-01-08 231.05 232.45 229.80 230.55 0.0M
2025-01-07 228.75 232.50 228.20 231.50 0.0M
2025-01-06 227.55 227.55 225.25 226.80 0.0M
2025-01-03 223.70 227.30 223.10 227.30 0.0M
2025-01-02 221.55 224.35 221.55 224.35 0.0M