UniCredit

CRDI
🏛️ ドイツ →
64.82
最終更新: 2025-09-30
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 24.52 24.61 24.51 24.57 0.0M
2023-12-28 24.59 24.59 24.26 24.49 0.0M
2023-12-27 24.61 24.61 24.36 24.56 0.0M
2023-12-22 24.26 24.59 24.25 24.56 0.0M
2023-12-21 24.32 24.43 24.17 24.26 0.0M
2023-12-20 24.32 24.44 24.16 24.31 0.0M
2023-12-19 24.22 24.50 24.08 24.33 0.0M
2023-12-18 23.67 24.25 23.59 24.22 0.0M
2023-12-15 23.89 24.07 23.49 23.59 0.0M
2023-12-14 25.31 25.31 23.63 23.81 0.1M
2023-12-13 25.01 25.23 24.92 25.20 0.0M
2023-12-12 25.39 25.55 25.01 25.14 0.0M
2023-12-11 25.20 25.42 25.01 25.31 0.0M
2023-12-08 25.04 25.40 24.70 25.40 0.0M
2023-12-07 25.51 25.67 24.69 25.02 0.0M
2023-12-06 25.16 25.78 25.16 25.52 0.0M
2023-12-05 25.25 25.35 25.15 25.23 0.0M
2023-12-04 25.23 25.38 25.10 25.29 0.0M
2023-12-01 25.10 25.24 25.00 25.20 0.0M
2023-11-30 25.48 25.48 24.87 24.95 0.0M
2023-11-29 24.86 25.45 24.71 25.45 0.1M
2023-11-28 24.82 24.95 24.56 24.90 0.0M
2023-11-27 25.04 25.09 24.74 24.76 0.0M
2023-11-24 25.00 25.18 24.87 25.10 0.0M
2023-11-23 24.79 25.10 24.63 25.10 0.0M
2023-11-22 24.82 25.01 24.72 24.78 0.0M
2023-11-21 25.21 25.22 24.74 24.85 0.0M
2023-11-20 25.13 25.42 25.10 25.27 0.0M
2023-11-17 24.93 25.12 24.80 25.10 0.0M
2023-11-16 24.68 25.01 24.65 24.85 0.0M
2023-11-15 24.75 24.84 24.56 24.65 0.0M
2023-11-14 24.65 24.99 24.28 24.73 0.0M
2023-11-13 23.93 24.69 23.93 24.68 0.0M
2023-11-10 23.68 24.20 23.68 24.06 0.0M
2023-11-09 23.85 24.00 23.69 23.79 0.0M
2023-11-08 23.61 23.82 23.17 23.72 0.0M
2023-11-07 23.45 23.73 23.36 23.64 0.0M
2023-11-06 23.52 23.66 23.30 23.45 0.0M
2023-11-03 23.59 23.67 23.12 23.48 0.0M
2023-11-02 24.00 24.04 23.46 23.66 0.0M
2023-11-01 23.89 24.07 23.54 24.00 0.0M
2023-10-31 23.51 23.92 23.48 23.74 0.0M
2023-10-30 23.05 23.53 22.91 23.41 0.0M
2023-10-27 23.12 23.47 22.82 22.98 0.0M
2023-10-26 22.40 22.86 21.97 22.72 0.0M
2023-10-25 23.02 23.33 22.14 22.41 0.0M
2023-10-24 23.00 23.22 21.90 23.11 0.0M
2023-10-23 22.10 22.88 22.08 22.73 0.0M
2023-10-20 22.19 22.45 22.11 22.14 0.0M
2023-10-19 22.70 22.70 22.41 22.42 0.0M
2023-10-18 23.10 23.11 22.68 22.73 0.0M
2023-10-17 23.09 23.33 22.81 23.03 0.0M
2023-10-16 22.28 23.20 22.28 23.15 0.0M
2023-10-13 22.83 22.88 22.36 22.40 0.0M
2023-10-12 23.00 23.18 22.81 22.86 0.0M
2023-10-11 22.75 23.00 22.71 22.92 0.0M
2023-10-10 22.52 22.86 22.48 22.78 0.0M
2023-10-09 22.41 22.44 22.00 22.30 0.0M
2023-10-06 21.84 22.59 21.83 22.57 0.0M
2023-10-05 21.53 22.02 21.40 21.85 0.0M
2023-10-04 21.63 21.69 21.37 21.63 0.0M
2023-10-03 21.96 22.32 21.57 21.72 0.0M
2023-10-02 22.74 22.85 21.89 21.96 0.0M
2023-09-29 22.59 22.97 22.55 22.66 0.0M
2023-09-28 22.56 22.61 22.20 22.58 0.0M
2023-09-27 22.51 22.80 22.49 22.58 0.0M
2023-09-26 23.05 23.05 22.46 22.47 0.0M
2023-09-25 23.30 23.60 23.05 23.15 0.0M
2023-09-22 23.68 23.69 23.17 23.24 0.0M
2023-09-21 22.83 23.75 22.83 23.55 0.0M
2023-09-20 22.09 23.20 22.00 23.02 0.0M
2023-09-19 21.65 22.07 21.63 21.94 0.0M
2023-09-18 21.72 21.84 21.55 21.57 0.0M
2023-09-15 21.82 22.11 21.63 21.68 0.0M
2023-09-14 21.04 21.91 21.04 21.83 0.0M
2023-09-13 21.23 21.24 20.95 21.08 0.0M
2023-09-12 21.22 21.25 21.00 21.18 0.0M
2023-09-11 20.84 21.29 20.81 21.24 0.0M
2023-09-08 20.44 20.85 20.44 20.78 0.0M
2023-09-07 20.93 20.99 20.21 20.34 0.0M
2023-09-06 22.09 22.09 20.91 20.99 0.0M
2023-09-05 22.16 22.27 22.00 22.04 0.0M
2023-09-04 22.47 22.66 22.35 22.47 0.0M
2023-09-01 22.68 22.77 22.31 22.41 0.0M
2023-08-31 22.75 22.83 22.53 22.59 0.0M
2023-08-30 22.78 22.85 22.66 22.70 0.0M
2023-08-29 22.27 22.75 22.20 22.73 0.0M
2023-08-28 21.99 22.22 21.90 22.22 0.0M
2023-08-25 21.47 21.93 21.47 21.93 0.0M
2023-08-24 22.04 22.10 21.39 21.49 0.0M
2023-08-23 22.09 22.25 21.87 21.92 0.0M
2023-08-22 21.85 22.11 21.85 22.00 0.0M
2023-08-21 21.63 22.08 21.63 21.88 0.0M
2023-08-18 21.70 21.73 21.40 21.71 0.0M
2023-08-17 21.78 22.17 21.70 21.76 0.0M
2023-08-16 22.05 22.26 21.90 21.92 0.0M
2023-08-15 22.38 22.61 22.01 22.02 0.0M
2023-08-14 22.18 22.55 22.14 22.37 0.0M
2023-08-11 22.30 22.38 22.05 22.14 0.0M
2023-08-10 22.35 22.50 22.28 22.30 0.0M
2023-08-09 21.61 22.34 21.40 22.22 0.1M
2023-08-08 22.00 22.00 20.00 21.45 0.1M
2023-08-07 22.28 22.77 22.21 22.74 0.0M
2023-08-04 22.45 22.48 22.21 22.21 0.0M
2023-08-03 22.33 22.41 21.82 22.37 0.0M
2023-08-02 22.48 22.75 22.22 22.33 0.0M
2023-08-01 23.05 23.24 22.50 22.60 0.0M
2023-07-31 22.45 23.07 22.45 23.04 0.0M
2023-07-28 22.63 22.66 22.40 22.56 0.0M
2023-07-27 22.75 22.99 22.37 22.48 0.1M
2023-07-26 22.82 23.15 22.50 22.59 0.0M
2023-07-25 22.36 22.71 22.29 22.49 0.0M
2023-07-24 22.22 22.49 22.14 22.45 0.0M
2023-07-21 22.15 22.28 22.09 22.28 0.0M
2023-07-20 22.09 22.25 22.00 22.18 0.0M
2023-07-19 22.10 22.18 21.84 22.03 0.0M
2023-07-18 22.14 22.15 21.87 22.05 0.0M
2023-07-17 21.72 22.15 21.72 22.08 0.0M
2023-07-14 21.93 22.02 21.79 21.84 0.0M
2023-07-13 21.72 22.02 21.72 22.01 0.0M
2023-07-12 21.31 21.71 21.31 21.63 0.1M
2023-07-11 21.34 21.40 21.12 21.25 0.0M
2023-07-10 21.32 21.47 21.08 21.34 0.0M
2023-07-07 21.02 21.38 20.81 21.38 0.0M
2023-07-06 21.30 21.30 20.75 20.96 0.0M
2023-07-05 21.09 21.48 21.04 21.46 0.0M
2023-07-04 21.59 21.59 21.12 21.12 0.0M
2023-07-03 21.46 21.66 21.35 21.62 0.0M
2023-06-30 21.22 21.56 21.11 21.30 0.1M
2023-06-29 20.51 21.22 20.51 21.21 0.0M
2023-06-28 20.66 20.66 20.41 20.64 0.0M
2023-06-27 20.36 20.66 20.29 20.60 0.0M
2023-06-26 20.10 20.34 19.67 20.31 0.0M
2023-06-23 20.16 20.32 19.88 20.12 0.0M
2023-06-22 20.35 20.40 20.01 20.21 0.0M
2023-06-21 20.00 20.64 20.00 20.50 0.0M
2023-06-20 19.54 20.04 19.47 20.00 0.0M
2023-06-19 19.24 19.79 19.24 19.79 0.0M
2023-06-16 18.81 19.23 18.81 19.23 0.0M
2023-06-15 18.98 18.98 18.63 18.95 0.0M
2023-06-14 18.57 19.19 18.56 18.99 0.0M
2023-06-13 18.72 18.73 18.37 18.45 0.0M
2023-06-12 18.47 18.71 18.33 18.48 0.0M
2023-06-09 18.76 18.76 18.28 18.44 0.0M
2023-06-08 18.45 18.80 18.38 18.74 0.0M
2023-06-07 18.69 18.71 18.37 18.53 0.0M
2023-06-06 18.42 18.79 18.25 18.77 0.0M
2023-06-05 18.81 18.90 18.20 18.45 0.0M
2023-06-02 18.91 18.91 18.62 18.83 0.0M
2023-06-01 17.95 18.75 17.89 18.71 0.0M
2023-05-31 18.37 18.54 17.89 18.06 0.0M
2023-05-30 18.63 18.72 18.29 18.54 0.0M
2023-05-29 18.70 18.94 18.60 18.66 0.0M
2023-05-26 18.72 18.82 18.28 18.70 0.0M
2023-05-25 18.53 18.75 18.17 18.75 0.0M
2023-05-24 19.05 19.05 18.14 18.49 0.0M
2023-05-23 19.05 19.11 18.97 19.11 0.0M
2023-05-22 19.10 19.25 18.85 19.09 0.0M
2023-05-19 19.18 19.18 18.69 18.93 0.0M
2023-05-18 18.98 19.32 18.98 18.98 0.0M
2023-05-17 18.87 19.08 18.56 19.08 0.0M
2023-05-16 18.75 18.95 18.68 18.87 0.0M
2023-05-15 18.86 18.99 18.72 18.82 0.0M
2023-05-12 18.96 19.10 18.65 18.72 0.0M
2023-05-11 18.96 19.04 18.51 18.90 0.0M
2023-05-10 19.19 19.28 18.71 18.77 0.0M
2023-05-09 18.89 19.18 18.89 19.04 0.0M
2023-05-08 18.90 19.11 18.75 18.87 0.0M
2023-05-05 18.18 19.07 18.18 18.91 0.0M
2023-05-04 18.31 18.70 18.04 18.04 0.0M
2023-05-03 18.10 18.84 18.05 18.30 0.0M
2023-05-02 17.98 18.45 17.45 17.71 0.0M
2023-04-28 18.80 18.80 17.69 17.98 0.0M
2023-04-27 17.90 18.72 17.90 18.72 0.0M
2023-04-26 18.10 18.25 17.75 17.98 0.0M
2023-04-25 18.87 18.87 18.16 18.17 0.0M
2023-04-24 18.65 18.95 18.44 18.94 0.0M
2023-04-21 19.36 19.64 19.16 19.49 0.0M
2023-04-20 19.82 20.03 19.42 19.57 0.0M
2023-04-19 19.49 19.88 19.38 19.82 0.0M
2023-04-18 19.04 19.57 19.04 19.52 0.0M
2023-04-17 19.35 19.54 18.95 19.05 0.1M
2023-04-14 18.79 19.44 18.79 19.19 0.0M
2023-04-13 18.84 18.99 18.69 18.76 0.0M
2023-04-12 18.35 19.00 18.35 18.92 0.0M
2023-04-11 18.12 18.50 18.06 18.37 0.0M
2023-04-06 17.69 18.30 17.69 18.27 0.0M
2023-04-05 17.93 17.93 17.62 17.84 0.0M
2023-04-04 17.98 18.22 17.90 17.91 0.0M
2023-04-03 17.45 18.04 17.39 17.98 0.0M
2023-03-31 17.43 17.62 17.17 17.50 0.0M
2023-03-30 17.39 17.60 17.28 17.52 0.0M
2023-03-29 17.19 17.38 17.17 17.38 0.0M
2023-03-28 16.61 17.25 16.50 17.09 0.0M
2023-03-27 16.48 16.67 16.25 16.42 0.0M
2023-03-24 16.81 16.81 15.99 16.43 0.0M
2023-03-23 16.98 17.42 16.58 16.72 0.0M
2023-03-22 17.38 17.70 16.89 16.89 0.1M
2023-03-21 16.50 17.55 16.50 17.53 0.0M
2023-03-20 15.80 16.41 14.90 16.31 0.0M
2023-03-17 16.65 16.95 15.67 15.71 0.0M
2023-03-16 16.61 17.04 15.96 16.60 0.0M
2023-03-15 17.72 18.00 15.95 16.54 0.1M
2023-03-14 17.00 17.85 16.60 17.70 0.1M
2023-03-13 18.52 18.86 16.76 17.06 0.1M
2023-03-10 18.90 18.90 18.14 18.46 0.0M
2023-03-09 19.39 19.39 18.91 19.08 0.0M
2023-03-08 19.20 19.60 19.05 19.42 0.0M
2023-03-07 19.34 19.37 19.01 19.15 0.0M
2023-03-06 19.13 19.35 19.06 19.31 0.1M
2023-03-03 18.60 19.10 18.60 19.10 0.0M
2023-03-02 18.93 19.04 18.61 18.77 0.0M
2023-03-01 19.43 19.44 18.68 19.07 0.0M
2023-02-28 19.17 19.67 18.83 19.35 0.0M
2023-02-27 18.50 19.28 18.35 19.16 0.0M
2023-02-24 18.38 18.50 18.18 18.41 0.0M
2023-02-23 18.16 18.56 18.14 18.34 0.0M
2023-02-22 18.51 18.71 17.85 18.12 0.0M
2023-02-21 19.10 19.10 18.45 18.54 0.0M
2023-02-20 19.53 19.65 18.88 19.08 0.0M
2023-02-17 19.33 19.73 19.19 19.71 0.0M
2023-02-16 18.77 19.49 18.75 19.30 0.0M
2023-02-15 18.92 18.92 18.54 18.74 0.0M
2023-02-14 18.78 19.07 18.60 19.07 0.0M
2023-02-13 18.83 18.83 18.50 18.61 0.0M
2023-02-10 18.92 19.00 18.66 18.68 0.0M
2023-02-09 18.29 18.95 18.29 18.95 0.0M
2023-02-08 18.40 18.48 18.13 18.15 0.0M
2023-02-07 18.30 18.50 18.17 18.50 0.0M
2023-02-06 17.76 18.28 17.66 18.16 0.0M
2023-02-03 18.13 18.42 17.83 17.91 0.0M
2023-02-02 18.25 18.49 17.54 18.20 0.1M
2023-02-01 18.00 18.38 17.77 18.25 0.1M
2023-01-31 16.30 17.96 16.30 17.96 0.2M
2023-01-30 15.91 16.13 15.88 15.91 0.0M
2023-01-27 15.79 16.08 15.65 15.83 0.0M
2023-01-26 15.40 15.82 15.40 15.82 0.0M
2023-01-25 15.24 15.34 15.15 15.34 0.0M
2023-01-24 15.14 15.27 15.01 15.25 0.0M
2023-01-23 15.00 15.17 14.85 15.05 0.0M
2023-01-20 14.63 15.10 14.60 14.93 0.0M
2023-01-19 14.50 14.66 14.48 14.61 0.0M
2023-01-18 14.75 14.75 14.51 14.55 0.0M
2023-01-17 14.85 14.85 14.53 14.74 0.0M
2023-01-16 14.80 14.94 14.71 14.85 0.0M
2023-01-13 14.72 14.83 14.67 14.80 0.0M
2023-01-12 14.41 14.68 14.33 14.67 0.0M
2023-01-11 14.67 14.67 14.32 14.36 0.0M
2023-01-10 14.54 14.79 14.43 14.72 0.0M
2023-01-09 14.90 14.90 14.59 14.61 0.1M
2023-01-06 14.60 14.75 14.57 14.69 0.0M
2023-01-05 14.32 14.65 14.32 14.60 0.0M
2023-01-04 14.06 14.47 14.06 14.23 0.0M
2023-01-03 13.30 13.89 13.30 13.84 0.0M
2023-01-02 13.15 13.48 13.15 13.36 0.0M