Ferrari NV

RACE
🏛️ ドイツ →
426.80
最終更新: 2025-10-03
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
2023-12-29 307.00 308.30 306.30 307.30 0.0M
2023-12-28 306.00 306.00 304.30 304.60 0.0M
2023-12-27 305.40 308.40 304.10 304.40 0.0M
2023-12-22 307.60 307.60 304.80 305.30 0.0M
2023-12-21 313.50 313.50 305.50 307.10 0.0M
2023-12-20 316.30 317.40 314.30 314.30 0.0M
2023-12-19 316.90 317.70 314.00 317.70 0.0M
2023-12-18 324.80 324.80 315.30 317.10 0.0M
2023-12-15 333.80 336.20 327.60 327.60 0.0M
2023-12-14 342.00 342.00 329.10 331.70 0.0M
2023-12-13 339.80 342.50 338.90 338.90 0.0M
2023-12-12 344.70 345.90 342.70 342.70 0.0M
2023-12-11 340.40 345.00 340.00 344.20 0.0M
2023-12-08 336.20 340.90 336.20 340.90 0.0M
2023-12-07 336.20 339.30 335.80 336.80 0.0M
2023-12-06 337.00 339.00 335.30 337.30 0.0M
2023-12-05 328.00 335.10 327.80 335.10 0.0M
2023-12-04 326.60 328.10 324.60 327.10 0.0M
2023-12-01 329.50 330.50 327.70 328.90 0.0M
2023-11-30 333.80 333.80 330.00 330.70 0.0M
2023-11-29 337.20 338.50 334.80 335.30 0.0M
2023-11-28 337.00 337.00 333.90 335.90 0.0M
2023-11-27 336.70 338.00 334.40 338.00 0.0M
2023-11-24 333.10 336.50 332.60 336.20 0.0M
2023-11-23 335.50 335.50 332.10 333.30 0.0M
2023-11-22 331.90 336.00 331.50 335.30 0.0M
2023-11-21 332.20 332.80 329.40 330.00 0.0M
2023-11-20 330.70 332.10 329.40 332.00 0.0M
2023-11-17 326.20 330.00 326.20 329.40 0.0M
2023-11-16 326.60 327.00 324.80 325.10 0.0M
2023-11-15 325.20 329.40 325.20 325.60 0.0M
2023-11-14 321.70 325.20 320.40 324.30 0.0M
2023-11-13 317.00 321.20 316.30 321.20 0.0M
2023-11-10 314.90 315.10 313.30 314.90 0.0M
2023-11-09 314.70 318.80 313.80 316.20 0.0M
2023-11-08 312.00 318.10 312.00 314.40 0.0M
2023-11-07 311.20 311.80 309.50 310.90 0.0M
2023-11-06 312.60 314.50 309.70 311.80 0.0M
2023-11-03 305.60 310.00 305.60 308.80 0.0M
2023-11-02 289.20 304.30 289.20 304.30 0.0M
2023-11-01 285.60 288.10 282.80 287.00 0.0M
2023-10-31 281.20 285.60 281.10 285.50 0.0M
2023-10-30 283.60 284.30 281.80 281.80 0.0M
2023-10-27 284.80 287.70 282.00 283.00 0.0M
2023-10-26 281.30 284.40 278.60 283.00 0.0M
2023-10-25 283.40 284.30 281.60 284.30 0.0M
2023-10-24 286.20 286.20 283.30 284.90 0.0M
2023-10-23 286.80 286.80 283.40 286.20 0.0M
2023-10-20 283.10 285.50 283.10 284.50 0.0M
2023-10-19 286.50 287.40 285.20 285.20 0.0M
2023-10-18 292.70 292.70 288.50 288.80 0.0M
2023-10-17 298.20 298.60 291.90 293.80 0.0M
2023-10-16 298.20 300.00 295.00 298.30 0.0M
2023-10-13 292.30 298.80 291.50 297.40 0.0M
2023-10-12 295.00 299.00 294.80 294.80 0.0M
2023-10-11 291.20 294.60 287.60 291.40 0.0M
2023-10-10 288.40 291.60 288.40 291.20 0.0M
2023-10-09 285.50 285.50 282.60 283.20 0.0M
2023-10-06 283.30 287.00 283.30 285.60 0.0M
2023-10-05 284.60 286.20 282.60 282.60 0.0M
2023-10-04 279.70 283.00 277.10 283.00 0.0M
2023-10-03 282.70 286.20 281.50 281.50 0.0M
2023-10-02 280.30 282.90 279.20 282.90 0.0M
2023-09-29 280.20 283.80 280.00 280.00 0.0M
2023-09-28 274.20 278.50 272.70 278.50 0.0M
2023-09-27 276.20 276.20 272.90 272.90 0.0M
2023-09-26 272.00 275.30 271.30 271.30 0.0M
2023-09-25 271.60 272.70 269.00 272.70 0.0M
2023-09-22 272.70 274.80 272.60 273.30 0.0M
2023-09-21 283.50 283.50 273.80 274.20 0.0M
2023-09-20 281.70 287.10 281.70 287.10 0.0M
2023-09-19 279.70 282.40 279.70 281.90 0.0M
2023-09-18 283.80 284.10 278.70 279.80 0.0M
2023-09-15 284.90 288.70 283.70 284.10 0.0M
2023-09-14 279.00 282.50 277.00 282.20 0.0M
2023-09-13 277.20 279.00 275.50 278.50 0.0M
2023-09-12 280.00 280.90 279.50 279.50 0.0M
2023-09-11 279.20 280.20 276.60 280.20 0.0M
2023-09-08 279.70 280.80 276.50 279.40 0.0M
2023-09-07 278.20 279.90 276.20 279.00 0.0M
2023-09-06 283.10 283.40 279.90 281.20 0.0M
2023-09-05 282.80 285.70 282.30 285.20 0.0M
2023-09-04 286.90 286.90 283.80 284.30 0.0M
2023-09-01 292.50 292.50 284.40 284.90 0.0M
2023-08-31 294.00 295.80 293.40 293.40 0.0M
2023-08-30 294.10 295.80 291.90 294.20 0.0M
2023-08-29 289.20 292.90 289.20 292.90 0.0M
2023-08-28 289.40 289.40 287.60 289.20 0.0M
2023-08-25 285.20 287.50 285.20 286.90 0.0M
2023-08-24 290.40 290.50 285.50 285.50 0.0M
2023-08-23 286.90 287.30 286.00 287.30 0.0M
2023-08-22 286.60 288.30 286.60 286.90 0.0M
2023-08-21 282.80 287.00 282.70 285.90 0.0M
2023-08-18 282.10 282.50 278.00 279.50 0.0M
2023-08-17 287.80 287.80 283.50 283.50 0.0M
2023-08-16 288.90 292.00 288.70 289.30 0.0M
2023-08-15 290.80 290.80 286.90 288.60 0.0M
2023-08-14 285.10 288.30 284.80 287.90 0.0M
2023-08-11 287.30 287.30 284.60 285.20 0.0M
2023-08-10 285.60 288.40 285.60 288.40 0.0M
2023-08-09 285.60 287.00 282.80 282.80 0.0M
2023-08-08 282.40 283.70 281.00 282.50 0.0M
2023-08-07 284.00 284.00 281.00 282.00 0.0M
2023-08-04 287.60 287.70 285.50 285.70 0.0M
2023-08-03 289.40 289.40 283.50 288.00 0.0M
2023-08-02 286.10 291.30 277.60 288.90 0.0M
2023-08-01 290.80 291.40 288.40 289.70 0.0M
2023-07-31 292.60 293.00 291.00 291.20 0.0M
2023-07-28 291.70 293.20 290.30 292.20 0.0M
2023-07-27 287.00 292.40 287.00 291.80 0.0M
2023-07-26 285.80 286.10 283.30 286.00 0.0M
2023-07-25 287.90 287.90 284.70 287.10 0.0M
2023-07-24 287.00 287.40 286.00 287.00 0.0M
2023-07-21 285.80 288.30 285.80 287.00 0.0M
2023-07-20 286.20 286.50 282.70 285.90 0.0M
2023-07-19 290.40 290.80 287.70 288.60 0.0M
2023-07-18 292.50 292.50 288.40 289.00 0.0M
2023-07-17 294.60 294.60 291.10 292.40 0.0M
2023-07-14 288.80 293.00 288.80 293.00 0.0M
2023-07-13 289.40 292.10 288.70 288.90 0.0M
2023-07-12 288.70 290.00 287.70 289.80 0.0M
2023-07-11 290.00 291.10 287.90 289.70 0.0M
2023-07-10 287.50 289.60 284.50 289.60 0.0M
2023-07-07 288.00 288.40 285.70 288.10 0.0M
2023-07-06 292.70 293.40 286.50 287.50 0.0M
2023-07-05 295.70 296.20 294.60 295.60 0.0M
2023-07-04 297.90 298.70 295.60 297.00 0.0M
2023-07-03 299.20 300.10 296.50 296.50 0.0M
2023-06-30 296.60 299.40 295.70 299.20 0.0M
2023-06-29 292.10 295.70 292.10 295.70 0.0M
2023-06-28 286.40 291.20 286.40 291.20 0.0M
2023-06-27 282.00 284.00 281.50 284.00 0.0M
2023-06-26 283.20 283.20 279.90 281.70 0.0M
2023-06-23 280.10 283.60 280.10 282.40 0.0M
2023-06-22 277.90 281.20 276.00 280.80 0.0M
2023-06-21 282.00 282.20 280.00 280.80 0.0M
2023-06-20 279.70 282.30 279.70 280.50 0.0M
2023-06-19 281.90 282.00 280.00 281.40 0.0M
2023-06-16 280.10 283.20 279.60 281.40 0.0M
2023-06-15 280.30 281.10 279.60 280.30 0.0M
2023-06-14 280.20 282.50 280.10 281.20 0.0M
2023-06-13 281.20 281.20 278.30 279.30 0.0M
2023-06-12 279.00 280.00 278.50 280.00 0.0M
2023-06-09 276.70 277.30 274.90 276.30 0.0M
2023-06-08 272.70 276.90 272.70 276.90 0.0M
2023-06-07 276.80 277.00 275.00 276.50 0.0M
2023-06-06 278.50 279.00 277.40 277.90 0.0M
2023-06-05 278.00 278.60 276.20 277.70 0.0M
2023-06-02 273.30 279.50 272.00 279.10 0.0M
2023-06-01 269.00 272.30 269.00 271.00 0.0M
2023-05-31 270.00 271.50 266.00 266.70 0.0M
2023-05-30 269.40 272.00 269.40 270.40 0.0M
2023-05-29 272.80 272.80 268.60 271.50 0.0M
2023-05-26 268.10 271.80 265.20 271.80 0.0M
2023-05-25 266.20 267.60 263.30 266.90 0.0M
2023-05-24 267.10 267.10 262.20 266.20 0.0M
2023-05-23 277.60 277.90 269.40 269.60 0.0M
2023-05-22 276.90 279.00 276.30 278.70 0.0M
2023-05-19 275.20 277.70 275.20 275.70 0.0M
2023-05-18 275.40 275.40 273.20 273.90 0.0M
2023-05-17 270.40 272.60 270.20 270.60 0.0M
2023-05-16 269.00 271.70 269.00 270.70 0.0M
2023-05-15 272.50 273.80 270.50 270.50 0.0M
2023-05-12 272.30 273.80 271.60 272.60 0.0M
2023-05-11 268.70 270.50 268.70 269.50 0.0M
2023-05-10 269.60 269.60 266.60 267.30 0.0M
2023-05-09 268.70 270.40 266.90 269.70 0.0M
2023-05-08 269.20 270.10 268.20 268.80 0.0M
2023-05-05 265.50 269.90 265.10 269.40 0.0M
2023-05-04 250.40 266.60 250.20 265.30 0.0M
2023-05-03 250.40 253.60 250.40 253.20 0.0M
2023-05-02 252.00 252.60 249.40 249.40 0.0M
2023-04-28 252.20 252.20 248.90 252.00 0.0M
2023-04-27 250.80 253.00 250.80 251.20 0.0M
2023-04-26 252.00 252.50 250.80 251.80 0.0M
2023-04-25 252.90 254.80 252.10 254.40 0.0M
2023-04-24 251.20 254.70 251.20 254.30 0.0M
2023-04-21 253.00 253.20 250.20 252.70 0.0M
2023-04-20 253.00 253.00 248.60 252.50 0.0M
2023-04-19 254.50 255.50 254.50 254.70 0.0M
2023-04-18 255.90 257.20 255.00 256.50 0.0M
2023-04-17 259.60 260.70 255.60 255.60 0.0M
2023-04-14 256.70 259.90 256.70 259.90 0.0M
2023-04-13 254.60 256.70 254.10 254.90 0.0M
2023-04-12 250.90 252.20 250.20 252.10 0.0M
2023-04-11 250.90 252.00 250.40 251.50 0.0M
2023-04-06 250.60 250.70 248.20 249.00 0.0M
2023-04-05 250.40 253.80 248.00 249.10 0.0M
2023-04-04 248.90 249.90 248.40 248.40 0.0M
2023-04-03 249.30 249.30 247.00 247.70 0.0M
2023-03-31 247.10 249.80 247.10 249.40 0.0M
2023-03-30 248.20 248.20 245.60 246.90 0.0M
2023-03-29 247.40 249.30 247.40 247.80 0.0M
2023-03-28 248.20 248.20 245.30 245.90 0.0M
2023-03-27 247.80 248.90 246.50 246.50 0.0M
2023-03-24 245.90 246.50 244.20 244.20 0.0M
2023-03-23 247.60 248.20 246.20 247.70 0.0M
2023-03-22 247.30 250.00 247.20 248.10 0.0M
2023-03-21 245.50 248.00 245.50 247.30 0.0M
2023-03-20 241.10 246.40 241.10 244.10 0.0M
2023-03-17 248.00 248.50 242.30 242.30 0.0M
2023-03-16 242.10 249.00 242.10 248.40 0.0M
2023-03-15 244.60 244.60 239.30 240.90 0.0M
2023-03-14 241.30 245.40 240.00 244.90 0.0M
2023-03-13 247.90 247.90 240.20 242.40 0.0M
2023-03-10 247.90 250.80 247.00 248.50 0.0M
2023-03-09 253.70 254.10 252.50 252.90 0.0M
2023-03-08 255.00 255.70 254.00 254.50 0.0M
2023-03-07 254.10 257.90 253.70 254.90 0.0M
2023-03-06 255.40 256.40 253.90 255.60 0.0M
2023-03-03 252.60 257.00 251.70 256.70 0.0M
2023-03-02 245.00 249.30 245.00 248.60 0.0M
2023-03-01 247.20 249.70 246.20 246.20 0.0M
2023-02-28 245.90 245.90 243.50 245.10 0.0M
2023-02-27 247.30 247.30 246.10 246.70 0.0M
2023-02-24 247.00 247.00 243.80 244.50 0.0M
2023-02-23 246.50 249.40 246.50 247.20 0.0M
2023-02-22 245.60 246.00 243.70 245.60 0.0M
2023-02-21 246.80 247.10 245.60 246.20 0.0M
2023-02-20 250.20 250.20 246.80 247.90 0.0M
2023-02-17 248.60 249.60 246.60 249.60 0.0M
2023-02-16 249.50 251.10 248.00 250.80 0.0M
2023-02-15 245.50 250.10 245.50 249.00 0.0M
2023-02-14 246.40 246.60 243.70 245.60 0.0M
2023-02-13 243.00 246.50 243.00 246.20 0.0M
2023-02-10 248.20 248.20 240.50 242.90 0.0M
2023-02-09 248.90 250.80 248.80 250.70 0.0M
2023-02-08 247.70 250.40 247.10 247.80 0.0M
2023-02-07 245.30 246.70 244.10 245.90 0.0M
2023-02-06 242.40 243.80 239.90 243.80 0.0M
2023-02-03 242.40 244.40 239.50 242.10 0.0M
2023-02-02 230.00 246.60 230.00 246.50 0.0M
2023-02-01 229.70 230.30 228.30 230.00 0.0M
2023-01-31 229.50 230.50 224.30 228.60 0.0M
2023-01-30 232.30 234.10 232.00 232.40 0.0M
2023-01-27 228.40 233.70 228.40 233.10 0.0M
2023-01-26 224.30 227.90 224.20 227.80 0.0M
2023-01-25 223.80 225.10 222.70 224.60 0.0M
2023-01-24 223.50 223.90 223.00 223.50 0.0M
2023-01-23 223.30 224.20 220.50 224.20 0.0M
2023-01-20 221.00 222.60 220.60 222.60 0.0M
2023-01-19 222.50 222.50 219.30 219.30 0.0M
2023-01-18 221.50 223.10 219.90 222.50 0.0M
2023-01-17 217.40 221.60 217.10 221.30 0.0M
2023-01-16 217.20 217.20 215.60 216.50 0.0M
2023-01-13 216.40 218.00 216.40 217.70 0.0M
2023-01-12 216.80 219.10 215.60 216.80 0.0M
2023-01-11 215.20 217.00 214.70 216.90 0.0M
2023-01-10 213.90 215.00 213.70 213.70 0.0M
2023-01-09 211.60 216.50 211.60 216.10 0.0M
2023-01-06 205.30 209.00 204.00 208.80 0.0M
2023-01-05 205.40 207.20 205.30 205.90 0.0M
2023-01-04 204.50 207.20 204.50 206.00 0.0M
2023-01-03 202.80 207.10 202.80 204.00 0.0M
2023-01-02 201.80 202.00 201.60 201.90 0.0M