Baidu

BIDU
🏛️ ドイツ →
115.00
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
2022-12-30 108.00 108.00 105.40 105.60 0.0M
2022-12-29 105.20 108.20 104.80 107.60 0.0M
2022-12-28 109.20 109.40 104.20 104.80 0.0M
2022-12-27 104.00 110.00 104.00 109.40 0.0M
2022-12-23 107.00 108.80 105.20 105.40 0.0M
2022-12-22 108.00 109.40 105.80 106.00 0.0M
2022-12-21 102.00 106.60 101.60 106.60 0.0M
2022-12-20 103.00 103.80 100.60 101.80 0.0M
2022-12-19 107.80 108.00 104.60 105.00 0.0M
2022-12-16 109.80 109.80 106.00 106.20 0.0M
2022-12-15 109.00 112.00 106.40 107.00 0.0M
2022-12-14 115.40 115.40 110.60 110.60 0.0M
2022-12-13 111.60 113.20 109.40 111.40 0.0M
2022-12-12 113.60 113.60 107.80 110.80 0.0M
2022-12-09 117.40 119.00 113.40 114.00 0.0M
2022-12-08 113.40 115.80 112.60 113.20 0.0M
2022-12-07 113.00 113.00 106.80 109.20 0.0M
2022-12-06 112.40 114.00 111.40 111.80 0.0M
2022-12-05 113.20 115.00 111.20 111.40 0.0M
2022-12-02 104.60 109.40 103.00 108.00 0.0M
2022-12-01 105.20 106.20 101.80 103.40 0.0M
2022-11-30 97.00 105.80 97.00 103.80 0.0M
2022-11-29 94.20 99.20 94.20 97.00 0.0M
2022-11-28 88.30 93.10 87.10 91.20 0.0M
2022-11-25 91.80 92.00 88.70 89.90 0.0M
2022-11-24 93.10 94.20 92.80 93.60 0.0M
2022-11-23 92.20 95.00 91.50 93.60 0.0M
2022-11-22 89.80 95.00 89.70 92.50 0.0M
2022-11-21 91.90 93.00 90.60 92.20 0.0M
2022-11-18 92.80 94.00 91.50 93.00 0.0M
2022-11-17 90.60 96.30 88.70 96.20 0.0M
2022-11-16 94.10 96.60 90.60 91.10 0.0M
2022-11-15 94.20 98.10 92.40 96.20 0.0M
2022-11-14 86.50 89.50 86.50 89.30 0.0M
2022-11-11 85.10 86.50 84.10 86.50 0.0M
2022-11-10 79.90 84.50 79.10 84.50 0.0M
2022-11-09 81.40 82.00 79.10 79.60 0.0M
2022-11-08 84.30 86.10 83.10 83.40 0.0M
2022-11-07 86.10 88.00 84.20 85.20 0.0M
2022-11-04 86.80 87.50 83.90 86.50 0.0M
2022-11-03 78.50 81.50 77.90 79.50 0.0M
2022-11-02 84.00 84.00 78.90 79.50 0.0M
2022-11-01 83.00 83.80 79.40 79.40 0.0M
2022-10-31 77.70 79.40 76.50 76.80 0.0M
2022-10-28 77.80 79.40 76.50 78.70 0.0M
2022-10-27 83.50 83.50 80.80 81.40 0.0M
2022-10-26 81.20 85.90 80.60 83.60 0.0M
2022-10-25 83.50 83.80 80.80 81.60 0.0M
2022-10-24 84.00 84.50 74.70 81.00 0.0M
2022-10-21 94.90 95.10 90.10 92.20 0.0M
2022-10-20 95.90 99.60 94.10 95.00 0.0M
2022-10-19 104.00 104.40 94.00 95.20 0.0M
2022-10-18 104.00 107.40 102.60 104.20 0.0M
2022-10-17 101.40 105.60 101.40 103.80 0.0M
2022-10-14 113.00 113.00 102.60 102.60 0.0M
2022-10-13 110.00 110.00 103.80 110.00 0.0M
2022-10-12 111.60 114.20 110.00 111.20 0.0M
2022-10-11 116.00 116.00 110.60 112.00 0.0M
2022-10-10 120.80 122.60 118.00 118.40 0.0M
2022-10-07 123.00 125.00 122.20 123.20 0.0M
2022-10-06 125.40 126.40 123.40 125.40 0.0M
2022-10-05 125.00 126.40 123.00 124.20 0.0M
2022-10-04 122.60 125.00 122.20 124.80 0.0M
2022-10-03 118.00 122.20 118.00 122.20 0.0M
2022-09-30 118.20 122.60 118.20 122.40 0.0M
2022-09-29 121.40 123.00 119.40 120.40 0.0M
2022-09-28 122.40 125.00 120.60 125.00 0.0M
2022-09-27 124.40 126.40 123.60 123.60 0.0M
2022-09-26 123.20 125.00 122.40 124.60 0.0M
2022-09-23 121.00 123.00 119.40 123.00 0.0M
2022-09-22 122.60 124.80 120.40 121.80 0.0M
2022-09-21 126.00 126.20 121.40 121.40 0.0M
2022-09-20 126.00 127.60 124.80 127.60 0.0M
2022-09-19 122.60 125.60 122.20 125.60 0.0M
2022-09-16 125.40 126.40 122.00 123.20 0.0M
2022-09-15 128.80 131.20 126.60 126.60 0.0M
2022-09-14 131.20 132.00 128.20 128.60 0.0M
2022-09-13 138.00 138.00 131.80 131.80 0.0M
2022-09-12 137.60 138.40 135.80 138.00 0.0M
2022-09-09 138.00 139.20 137.60 137.60 0.0M
2022-09-08 135.80 137.20 134.00 135.00 0.0M
2022-09-07 136.40 137.60 134.40 137.60 0.0M
2022-09-06 140.80 140.80 137.20 137.20 0.0M
2022-09-05 140.00 141.60 139.60 140.20 0.0M
2022-09-02 142.80 143.80 140.00 140.40 0.0M
2022-09-01 142.00 146.00 141.00 144.60 0.0M
2022-08-31 144.60 147.40 141.00 144.00 0.0M
2022-08-30 147.80 154.40 134.60 137.80 0.0M
2022-08-29 148.00 151.00 147.40 147.60 0.0M
2022-08-26 151.40 158.00 147.60 148.40 0.0M
2022-08-25 139.00 151.80 139.00 151.60 0.0M
2022-08-24 133.80 141.00 131.00 139.60 0.0M
2022-08-23 134.00 135.40 131.20 134.20 0.0M
2022-08-22 130.00 134.00 129.40 132.20 0.0M
2022-08-19 128.60 130.40 127.40 128.40 0.0M
2022-08-18 129.80 129.80 125.60 127.00 0.0M
2022-08-17 133.20 133.80 128.60 130.20 0.0M
2022-08-16 135.80 136.20 132.80 133.00 0.0M
2022-08-15 135.80 138.00 133.40 137.20 0.0M
2022-08-12 134.60 136.40 131.00 135.80 0.0M
2022-08-11 134.00 138.20 133.80 135.60 0.0M
2022-08-10 130.00 133.60 127.80 133.60 0.0M
2022-08-09 133.80 134.80 131.60 132.40 0.0M
2022-08-08 134.00 137.40 133.60 134.00 0.0M
2022-08-05 137.40 137.40 134.20 134.80 0.0M
2022-08-04 135.40 140.00 135.00 137.00 0.0M
2022-08-03 131.40 134.60 127.80 134.60 0.0M
2022-08-02 126.20 133.20 126.20 132.00 0.0M
2022-08-01 133.20 134.60 127.60 131.40 0.0M
2022-07-29 135.00 135.00 129.20 134.20 0.0M
2022-07-28 139.00 142.00 135.00 138.00 0.0M
2022-07-27 137.40 138.60 134.60 138.60 0.0M
2022-07-26 139.40 141.20 136.00 136.20 0.0M
2022-07-25 136.20 138.40 135.60 136.20 0.0M
2022-07-22 141.40 142.00 136.80 137.00 0.0M
2022-07-21 138.20 143.20 137.40 141.60 0.0M
2022-07-20 141.40 141.40 136.80 138.60 0.0M
2022-07-19 138.20 139.20 134.40 138.00 0.0M
2022-07-18 142.60 144.80 139.00 139.00 0.0M
2022-07-15 140.60 140.60 134.60 138.80 0.0M
2022-07-14 145.00 146.60 140.40 142.20 0.0M
2022-07-13 146.00 146.00 140.20 144.20 0.0M
2022-07-12 145.00 145.40 140.20 143.20 0.0M
2022-07-11 145.60 146.80 141.60 143.80 0.0M
2022-07-08 150.20 152.40 149.00 150.00 0.0M
2022-07-07 146.20 153.80 145.40 152.00 0.0M
2022-07-06 149.60 150.20 142.00 146.80 0.0M
2022-07-05 148.60 151.00 145.00 150.60 0.0M
2022-07-04 145.20 148.80 145.20 148.40 0.0M
2022-07-01 141.60 145.60 139.80 145.20 0.0M
2022-06-30 145.80 146.20 140.80 141.60 0.0M
2022-06-29 146.20 147.60 142.80 144.40 0.0M
2022-06-28 147.80 149.20 144.40 146.40 0.0M
2022-06-27 147.20 148.40 143.00 146.60 0.0M
2022-06-24 142.20 144.20 141.00 142.80 0.0M
2022-06-23 137.60 142.00 136.20 139.00 0.0M
2022-06-22 137.80 139.00 134.80 135.00 0.0M
2022-06-21 138.00 138.60 134.60 138.60 0.0M
2022-06-20 134.00 135.80 134.00 135.20 0.0M
2022-06-17 135.80 138.40 131.80 133.80 0.0M
2022-06-16 138.40 138.40 129.40 130.80 0.0M
2022-06-15 138.00 140.20 135.20 136.80 0.0M
2022-06-14 131.40 135.80 129.20 135.80 0.0M
2022-06-13 134.80 134.80 125.20 126.60 0.0M
2022-06-10 140.60 143.40 136.00 136.00 0.0M
2022-06-09 140.80 145.60 136.60 137.00 0.0M
2022-06-08 142.00 145.80 139.00 142.60 0.0M
2022-06-07 135.20 140.80 135.20 140.40 0.0M
2022-06-06 134.00 141.20 134.00 135.00 0.0M
2022-06-03 136.40 136.40 132.80 133.80 0.0M
2022-06-02 132.00 136.60 131.40 135.80 0.0M
2022-06-01 132.60 135.40 131.20 134.00 0.0M
2022-05-31 134.80 139.80 130.60 130.60 0.0M
2022-05-30 129.80 131.20 129.20 130.80 0.0M
2022-05-27 125.40 129.40 124.80 129.40 0.0M
2022-05-26 109.40 126.40 109.40 126.00 0.0M
2022-05-25 108.60 111.60 108.60 111.00 0.0M
2022-05-24 113.20 113.20 106.80 107.80 0.0M
2022-05-23 118.00 118.60 114.40 115.20 0.0M
2022-05-20 118.00 121.00 115.60 115.60 0.0M
2022-05-19 114.40 119.60 112.80 119.60 0.0M
2022-05-18 118.60 118.60 113.60 113.60 0.0M
2022-05-17 115.80 118.20 115.00 116.80 0.0M
2022-05-16 112.80 115.00 109.40 112.80 0.0M
2022-05-13 108.80 113.60 107.60 112.60 0.0M
2022-05-12 101.20 105.80 97.50 103.40 0.0M
2022-05-11 108.20 108.20 100.80 100.80 0.0M
2022-05-10 105.00 106.60 101.20 102.40 0.0M
2022-05-09 109.20 110.60 100.20 101.00 0.0M
2022-05-06 115.80 116.80 110.40 111.00 0.0M
2022-05-05 123.20 123.20 117.20 117.20 0.0M
2022-05-04 118.00 124.40 117.00 124.40 0.0M
2022-05-03 122.60 123.00 120.00 120.80 0.0M
2022-05-02 119.20 121.40 117.00 121.40 0.0M
2022-04-29 124.00 128.40 118.40 118.40 0.0M
2022-04-28 114.40 115.20 110.20 114.60 0.0M
2022-04-27 107.60 112.80 107.60 112.60 0.0M
2022-04-26 110.40 110.80 103.80 106.20 0.0M
2022-04-25 105.00 109.40 101.20 109.00 0.0M
2022-04-22 109.20 111.80 105.80 106.60 0.0M
2022-04-21 113.40 113.60 106.60 107.00 0.0M
2022-04-20 118.00 118.40 112.80 112.80 0.0M
2022-04-19 117.80 118.00 111.80 117.60 0.0M
2022-04-14 123.40 124.00 119.80 120.00 0.0M
2022-04-13 121.60 124.00 120.00 124.00 0.0M
2022-04-12 121.40 125.40 120.60 120.80 0.0M
2022-04-11 121.20 123.80 119.00 122.60 0.0M
2022-04-08 125.20 128.00 124.00 124.00 0.0M
2022-04-07 127.60 129.40 122.80 125.00 0.0M
2022-04-06 134.00 135.40 126.60 129.60 0.0M
2022-04-05 140.00 141.40 132.60 132.60 0.0M
2022-04-04 134.40 140.40 133.00 139.80 0.0M
2022-04-01 121.00 131.40 121.00 127.40 0.0M
2022-03-31 128.00 130.00 119.60 119.60 0.0M
2022-03-30 132.60 134.00 128.80 129.20 0.0M
2022-03-29 135.40 138.60 133.60 133.60 0.0M
2022-03-28 133.20 135.40 131.20 133.60 0.0M
2022-03-25 131.40 133.60 129.60 133.00 0.0M
2022-03-24 141.80 141.80 130.80 137.00 0.0M
2022-03-23 142.60 144.20 136.20 139.40 0.0M
2022-03-22 135.20 142.60 135.20 141.60 0.0M
2022-03-21 130.00 135.40 127.60 132.00 0.0M
2022-03-18 134.80 143.20 134.40 137.00 0.0M
2022-03-17 128.40 133.00 124.80 131.40 0.0M
2022-03-16 110.60 138.00 108.60 135.60 0.0M
2022-03-15 94.00 103.00 92.10 99.90 0.0M
2022-03-14 105.80 106.00 93.20 98.40 0.0M
2022-03-11 123.40 124.60 108.80 109.00 0.0M
2022-03-10 128.00 129.00 120.60 122.60 0.0M
2022-03-09 124.80 130.40 124.40 130.00 0.0M
2022-03-08 125.00 128.80 121.20 125.40 0.0M
2022-03-07 131.40 135.20 127.60 127.60 0.0M
2022-03-04 139.20 141.00 134.00 134.60 0.0M
2022-03-03 145.00 147.40 138.80 138.80 0.0M
2022-03-02 146.60 149.00 139.00 145.00 0.0M
2022-03-01 135.60 152.40 134.60 146.20 0.0M
2022-02-28 130.00 136.00 129.00 135.40 0.0M
2022-02-25 132.40 136.40 132.00 136.00 0.0M
2022-02-24 131.00 134.80 123.60 134.60 0.0M
2022-02-23 135.20 137.60 132.20 132.20 0.0M
2022-02-22 134.60 137.60 132.00 133.20 0.0M
2022-02-21 137.00 138.20 132.00 132.00 0.0M
2022-02-18 147.00 147.00 138.40 139.20 0.0M
2022-02-17 146.20 151.00 145.60 146.20 0.0M
2022-02-16 147.40 148.00 144.40 146.80 0.0M
2022-02-15 141.20 146.80 141.20 146.20 0.0M
2022-02-14 140.40 143.20 138.20 142.20 0.0M
2022-02-11 142.40 145.60 140.60 141.40 0.0M
2022-02-10 143.80 146.60 142.00 144.20 0.0M
2022-02-09 142.40 145.80 141.00 145.80 0.0M
2022-02-08 135.00 142.80 134.60 142.80 0.0M
2022-02-07 137.60 140.20 136.20 136.40 0.0M
2022-02-04 135.80 138.80 132.20 138.60 0.0M
2022-02-03 135.60 138.80 134.80 134.80 0.0M
2022-02-02 144.60 145.20 138.20 139.60 0.0M
2022-02-01 142.20 144.00 139.80 142.40 0.0M
2022-01-31 132.40 142.00 131.00 142.00 0.0M
2022-01-28 130.20 131.20 124.60 131.20 0.0M
2022-01-27 129.60 133.40 129.00 129.20 0.0M
2022-01-26 134.20 137.40 130.80 131.60 0.0M
2022-01-25 132.40 135.80 128.60 134.20 0.0M
2022-01-24 139.00 139.40 126.60 131.80 0.0M
2022-01-21 144.00 144.80 137.60 138.60 0.0M
2022-01-20 141.40 145.00 141.40 143.20 0.0M
2022-01-19 134.20 138.80 132.60 136.40 0.0M
2022-01-18 132.60 138.80 131.40 135.00 0.0M
2022-01-17 133.40 134.00 132.00 133.00 0.0M
2022-01-14 133.60 135.40 131.20 135.40 0.0M
2022-01-13 138.40 138.40 133.20 133.20 0.0M
2022-01-12 138.80 141.80 137.80 139.00 0.0M
2022-01-11 133.20 138.60 132.80 138.00 0.0M
2022-01-10 137.20 138.20 132.80 134.60 0.0M
2022-01-07 134.00 138.40 133.40 135.40 0.0M
2022-01-06 127.20 135.60 126.40 133.80 0.0M
2022-01-05 128.00 132.40 125.60 127.40 0.0M
2022-01-04 131.80 132.60 127.20 129.40 0.0M
2022-01-03 130.00 132.80 128.00 132.20 0.0M