PayPal

PYPL
🏛️ ドイツ →
58.35
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
2023-12-29 57.19 57.47 56.76 57.01 0.0M
2023-12-28 56.66 57.34 56.21 57.04 0.0M
2023-12-27 56.50 57.24 55.94 56.16 0.0M
2023-12-22 56.55 56.73 56.01 56.22 0.0M
2023-12-21 56.75 57.18 56.20 56.31 0.0M
2023-12-20 57.90 58.24 56.70 56.70 0.0M
2023-12-19 56.12 57.50 56.03 57.50 0.0M
2023-12-18 56.55 56.65 55.88 56.48 0.0M
2023-12-15 56.55 57.72 55.99 56.02 0.0M
2023-12-14 57.98 58.06 55.85 56.30 0.0M
2023-12-13 54.84 55.90 54.18 55.90 0.0M
2023-12-12 54.98 55.13 53.99 54.44 0.0M
2023-12-11 54.53 55.40 54.52 54.91 0.0M
2023-12-08 54.69 55.38 53.70 54.87 0.0M
2023-12-07 55.00 55.30 54.01 54.06 0.0M
2023-12-06 54.78 55.76 52.73 55.36 0.0M
2023-12-05 54.50 55.29 53.19 53.47 0.0M
2023-12-04 55.20 55.80 54.70 55.30 0.0M
2023-12-01 52.79 54.84 52.79 54.84 0.0M
2023-11-30 53.08 53.53 52.50 53.00 0.0M
2023-11-29 53.63 54.42 53.05 53.05 0.0M
2023-11-28 51.47 53.42 50.72 53.34 0.0M
2023-11-27 50.51 51.83 50.51 51.52 0.0M
2023-11-24 51.20 51.73 50.85 50.85 0.0M
2023-11-23 51.63 51.70 51.38 51.50 0.0M
2023-11-22 50.65 52.02 50.40 52.02 0.0M
2023-11-21 52.40 52.40 50.50 50.78 0.0M
2023-11-20 51.10 52.27 51.10 51.99 0.0M
2023-11-17 52.41 52.77 51.90 52.09 0.0M
2023-11-16 53.64 53.67 52.02 52.48 0.0M
2023-11-15 52.60 53.81 52.34 53.73 0.0M
2023-11-14 51.00 52.52 50.31 52.11 0.0M
2023-11-13 51.00 51.27 50.64 50.70 0.0M
2023-11-10 51.10 51.20 50.47 51.11 0.0M
2023-11-09 51.74 52.20 50.86 50.86 0.0M
2023-11-08 51.40 51.96 50.11 51.59 0.0M
2023-11-07 51.19 51.40 50.50 51.14 0.0M
2023-11-06 52.91 53.40 50.74 50.89 0.0M
2023-11-03 51.99 52.56 51.38 52.23 0.0M
2023-11-02 51.39 52.24 50.00 52.01 0.0M
2023-11-01 49.30 49.50 48.66 49.50 0.0M
2023-10-31 48.16 48.96 47.88 48.89 0.0M
2023-10-30 48.38 48.40 47.67 48.04 0.0M
2023-10-27 49.90 49.94 47.78 47.78 0.0M
2023-10-26 48.00 49.30 48.00 49.08 0.0M
2023-10-25 50.60 50.89 48.52 48.79 0.0M
2023-10-24 50.29 51.47 50.29 51.08 0.0M
2023-10-23 50.00 50.71 49.72 50.13 0.0M
2023-10-20 51.00 51.63 50.00 50.54 0.0M
2023-10-19 53.08 53.08 51.87 51.93 0.0M
2023-10-18 53.70 53.97 53.00 53.00 0.0M
2023-10-17 53.99 54.17 53.54 53.96 0.0M
2023-10-16 52.20 54.00 52.20 54.00 0.0M
2023-10-13 54.00 54.00 52.90 52.90 0.0M
2023-10-12 54.92 55.10 53.49 53.59 0.0M
2023-10-11 54.50 55.10 54.44 54.55 0.0M
2023-10-10 54.96 55.37 54.20 54.53 0.0M
2023-10-09 54.15 54.81 53.10 54.81 0.0M
2023-10-06 55.00 55.00 53.40 54.73 0.0M
2023-10-05 55.54 55.75 54.45 54.48 0.0M
2023-10-04 54.69 55.41 54.02 55.40 0.0M
2023-10-03 55.67 55.98 54.99 55.43 0.0M
2023-10-02 56.00 56.31 55.30 55.30 0.0M
2023-09-29 55.52 55.79 54.99 54.99 0.0M
2023-09-28 55.27 55.27 54.08 55.07 0.0M
2023-09-27 56.04 56.60 54.00 54.16 0.0M
2023-09-26 56.00 56.00 54.40 55.98 0.0M
2023-09-25 55.00 55.50 53.22 55.50 0.0M
2023-09-22 55.52 55.80 54.41 54.41 0.0M
2023-09-21 57.60 57.60 55.00 55.17 0.0M
2023-09-20 58.60 58.60 57.40 57.40 0.0M
2023-09-19 58.00 58.58 57.50 58.05 0.0M
2023-09-18 60.38 60.79 58.94 59.17 0.0M
2023-09-15 60.54 61.35 59.90 60.10 0.0M
2023-09-14 59.10 60.48 58.55 60.45 0.0M
2023-09-13 58.82 58.83 57.95 58.35 0.0M
2023-09-12 57.80 59.26 57.55 58.46 0.0M
2023-09-11 57.50 57.82 56.80 57.75 0.0M
2023-09-08 57.49 57.98 56.36 56.56 0.0M
2023-09-07 58.74 58.74 57.37 57.47 0.0M
2023-09-06 59.50 59.67 58.61 58.85 0.0M
2023-09-05 59.13 59.71 58.66 59.51 0.0M
2023-09-04 59.44 59.50 58.90 59.20 0.0M
2023-09-01 57.98 59.04 57.20 59.04 0.0M
2023-08-31 58.19 58.67 57.62 57.73 0.0M
2023-08-30 58.20 58.20 56.66 57.98 0.0M
2023-08-29 57.30 57.80 57.00 57.57 0.0M
2023-08-28 57.00 57.10 56.57 56.95 0.0M
2023-08-25 56.60 57.00 56.00 56.68 0.0M
2023-08-24 57.01 57.57 56.14 56.28 0.0M
2023-08-23 56.70 57.43 56.32 56.84 0.0M
2023-08-22 54.87 56.30 54.71 56.21 0.0M
2023-08-21 55.30 55.36 54.22 54.73 0.0M
2023-08-18 53.79 54.83 52.51 54.68 0.0M
2023-08-17 55.95 55.95 53.20 54.01 0.0M
2023-08-16 54.80 55.12 54.12 54.81 0.0M
2023-08-15 58.40 58.40 54.51 54.62 0.0M
2023-08-14 56.30 57.93 56.30 57.77 0.0M
2023-08-11 57.80 57.80 56.22 56.22 0.0M
2023-08-10 56.89 57.00 56.00 56.78 0.0M
2023-08-09 57.80 58.20 56.50 56.50 0.0M
2023-08-08 58.59 58.74 57.18 57.83 0.0M
2023-08-07 57.75 58.86 57.00 58.36 0.0M
2023-08-04 58.99 59.37 57.00 57.03 0.0M
2023-08-03 61.95 62.25 58.72 58.75 0.0M
2023-08-02 68.80 68.80 66.44 67.24 0.0M
2023-08-01 69.80 69.98 68.28 68.80 0.0M
2023-07-31 67.40 69.31 67.00 68.92 0.0M
2023-07-28 66.05 67.35 66.05 66.95 0.0M
2023-07-27 66.59 68.00 66.30 67.06 0.0M
2023-07-26 65.27 66.57 65.27 66.10 0.0M
2023-07-25 66.46 67.10 66.09 66.09 0.0M
2023-07-24 65.08 67.00 65.00 66.57 0.0M
2023-07-21 65.81 65.85 64.84 65.56 0.0M
2023-07-20 65.30 66.70 65.30 65.54 0.0M
2023-07-19 66.29 66.96 65.98 66.39 0.0M
2023-07-18 65.49 66.19 65.00 66.17 0.0M
2023-07-17 64.38 65.37 64.09 65.37 0.0M
2023-07-14 64.40 64.99 64.09 64.20 0.0M
2023-07-13 63.30 64.76 63.30 64.58 0.0M
2023-07-12 64.27 64.88 63.34 63.34 0.0M
2023-07-11 63.33 64.24 62.83 64.12 0.0M
2023-07-10 60.65 62.96 60.45 62.96 0.0M
2023-07-07 60.49 61.62 60.49 61.40 0.0M
2023-07-06 63.58 63.60 60.45 60.75 0.0M
2023-07-05 63.07 63.40 61.88 63.40 0.0M
2023-07-04 62.71 63.28 62.31 63.28 0.0M
2023-07-03 61.99 62.83 61.26 62.30 0.0M
2023-06-30 61.16 61.50 60.62 60.93 0.0M
2023-06-29 61.04 62.10 60.50 60.54 0.0M
2023-06-28 60.32 60.70 60.10 60.54 0.0M
2023-06-27 61.26 61.26 60.32 60.32 0.0M
2023-06-26 61.84 61.84 61.00 61.00 0.0M
2023-06-23 62.67 63.10 60.61 61.46 0.0M
2023-06-22 61.71 62.50 61.30 62.26 0.0M
2023-06-21 63.69 63.69 61.28 62.03 0.0M
2023-06-20 60.99 63.41 60.15 63.21 0.0M
2023-06-19 61.39 61.39 60.33 60.38 0.0M
2023-06-16 60.10 61.20 59.99 60.80 0.0M
2023-06-15 59.30 60.37 57.50 60.14 0.0M
2023-06-14 59.29 59.80 58.39 58.91 0.0M
2023-06-13 59.90 59.90 58.62 58.84 0.0M
2023-06-12 59.79 59.79 58.80 59.16 0.0M
2023-06-09 59.94 59.94 58.46 59.13 0.0M
2023-06-08 59.84 60.00 59.30 59.59 0.0M
2023-06-07 61.19 61.19 59.51 59.78 0.0M
2023-06-06 60.28 60.97 60.00 60.80 0.0M
2023-06-05 59.89 60.48 59.29 60.01 0.0M
2023-06-02 59.24 60.00 58.88 59.75 0.0M
2023-06-01 58.39 59.12 57.72 58.78 0.0M
2023-05-31 58.30 58.80 57.50 58.08 0.0M
2023-05-30 56.73 57.93 55.67 57.87 0.0M
2023-05-29 57.01 57.05 56.50 57.00 0.0M
2023-05-26 55.26 56.58 55.05 56.00 0.0M
2023-05-25 57.70 58.08 55.48 55.48 0.0M
2023-05-24 57.78 57.78 56.89 57.61 0.0M
2023-05-23 58.79 58.80 57.50 57.70 0.0M
2023-05-22 57.00 58.29 56.36 58.24 0.0M
2023-05-19 57.10 57.38 56.25 56.42 0.0M
2023-05-18 56.92 57.23 56.47 56.47 0.0M
2023-05-17 56.29 56.96 55.94 56.54 0.0M
2023-05-16 57.29 57.38 56.00 56.14 0.0M
2023-05-15 57.01 57.50 56.80 57.12 0.0M
2023-05-12 59.39 59.48 56.50 56.88 0.0M
2023-05-11 58.50 58.97 57.74 58.82 0.0M
2023-05-10 60.48 60.70 57.28 57.79 0.0M
2023-05-09 64.98 66.00 60.17 60.17 0.0M
2023-05-08 67.50 69.26 67.50 68.66 0.0M
2023-05-05 65.76 68.00 65.70 68.00 0.0M
2023-05-04 64.80 66.00 64.55 65.67 0.0M
2023-05-03 66.00 66.09 64.68 64.68 0.0M
2023-05-02 68.80 68.85 65.66 65.76 0.0M
2023-04-28 67.22 68.84 66.92 68.83 0.0M
2023-04-27 65.75 67.32 65.56 67.32 0.0M
2023-04-26 65.63 66.03 64.21 65.40 0.0M
2023-04-25 67.32 67.32 65.98 65.98 0.0M
2023-04-24 67.07 67.80 66.72 66.96 0.0M
2023-04-21 67.49 67.56 66.49 67.42 0.0M
2023-04-20 68.33 68.54 67.34 67.34 0.0M
2023-04-19 69.35 69.57 67.66 68.18 0.0M
2023-04-18 70.93 71.30 69.56 69.67 0.0M
2023-04-17 69.80 71.00 69.49 70.62 0.0M
2023-04-14 68.06 69.23 67.83 69.23 0.0M
2023-04-13 67.19 68.29 66.80 68.29 0.0M
2023-04-12 67.58 68.55 66.97 67.08 0.0M
2023-04-11 69.20 69.80 67.39 67.80 0.0M
2023-04-06 67.70 68.48 66.45 68.48 0.0M
2023-04-05 68.74 69.00 67.09 67.30 0.0M
2023-04-04 69.35 69.62 68.40 68.50 0.0M
2023-04-03 70.45 70.60 68.67 68.95 0.0M
2023-03-31 68.69 70.02 68.29 70.02 0.0M
2023-03-30 68.89 69.00 68.01 68.09 0.0M
2023-03-29 68.08 68.28 67.20 68.28 0.0M
2023-03-28 67.93 68.09 66.55 66.55 0.0M
2023-03-27 68.60 69.43 67.94 67.94 0.0M
2023-03-24 67.30 68.35 66.90 68.35 0.0M
2023-03-23 69.00 69.50 66.50 67.14 0.0M
2023-03-22 71.30 71.40 68.88 68.88 0.0M
2023-03-21 68.68 70.65 68.39 70.63 0.0M
2023-03-20 67.00 69.02 67.00 68.32 0.0M
2023-03-17 69.59 70.51 68.00 68.48 0.0M
2023-03-16 69.98 70.21 69.11 70.11 0.0M
2023-03-15 68.53 69.86 67.57 69.86 0.0M
2023-03-14 67.93 69.60 67.91 68.28 0.0M
2023-03-13 69.93 69.96 66.50 67.70 0.0M
2023-03-10 71.57 72.78 68.78 69.39 0.0M
2023-03-09 72.58 74.45 71.72 71.72 0.0M
2023-03-08 70.87 71.94 70.69 71.34 0.0M
2023-03-07 72.34 72.57 70.94 71.04 0.0M
2023-03-06 72.00 72.75 71.62 71.86 0.0M
2023-03-03 69.61 70.59 69.61 70.46 0.0M
2023-03-02 68.91 70.00 68.75 70.00 0.0M
2023-03-01 69.92 69.92 68.82 69.30 0.0M
2023-02-28 70.06 70.06 69.00 70.06 0.0M
2023-02-27 69.50 70.60 69.50 69.79 0.0M
2023-02-24 70.74 71.00 69.32 69.79 0.0M
2023-02-23 71.36 71.99 69.73 69.73 0.0M
2023-02-22 71.22 71.22 70.20 70.87 0.0M
2023-02-21 70.30 70.66 68.33 70.55 0.0M
2023-02-20 71.50 71.50 69.80 69.94 0.0M
2023-02-17 72.00 72.20 68.99 69.77 0.0M
2023-02-16 73.51 73.67 72.00 72.09 0.0M
2023-02-15 71.20 73.40 71.20 72.46 0.0M
2023-02-14 73.00 74.58 71.37 71.90 0.0M
2023-02-13 75.51 76.08 73.75 73.92 0.0M
2023-02-10 73.00 77.10 72.00 75.84 0.0M
2023-02-09 75.20 75.96 73.00 73.00 0.0M
2023-02-08 78.00 78.00 74.65 74.72 0.0M
2023-02-07 76.20 77.48 75.83 77.25 0.0M
2023-02-06 79.60 79.60 76.67 76.85 0.0M
2023-02-03 79.00 80.88 77.70 79.68 0.0M
2023-02-02 75.50 81.01 75.50 79.37 0.0M
2023-02-01 75.30 75.83 73.74 75.83 0.0M
2023-01-31 73.60 74.30 72.68 74.30 0.0M
2023-01-30 76.00 76.00 73.49 74.43 0.0M
2023-01-27 73.72 75.79 73.72 75.54 0.0M
2023-01-26 72.46 73.80 72.46 73.10 0.0M
2023-01-25 72.51 72.83 71.36 72.53 0.0M
2023-01-24 72.80 74.00 72.50 72.83 0.0M
2023-01-23 73.30 73.30 70.54 72.98 0.0M
2023-01-20 71.41 72.57 70.70 72.57 0.0M
2023-01-19 71.50 71.50 70.30 70.91 0.0M
2023-01-18 74.39 74.50 71.80 72.08 0.0M
2023-01-17 73.08 74.52 72.70 74.52 0.0M
2023-01-16 73.85 74.10 72.00 73.56 0.0M
2023-01-13 73.20 73.84 72.44 73.32 0.0M
2023-01-12 74.00 74.00 71.50 73.83 0.0M
2023-01-11 72.60 73.46 71.78 72.82 0.0M
2023-01-10 71.21 72.55 71.07 72.55 0.0M
2023-01-09 72.10 73.17 70.61 71.73 0.0M
2023-01-06 72.50 73.30 70.20 71.86 0.0M
2023-01-05 73.40 73.62 72.00 72.44 0.0M
2023-01-04 71.05 73.97 71.05 72.70 0.0M
2023-01-03 67.81 71.32 67.42 70.83 0.0M
2023-01-02 67.21 68.46 67.21 68.42 0.0M