Ecotel AG

E4CG
🏛️ ドイツ →
13.50
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 17.45 17.95 17.00 17.00 0.0M
2023-12-28 17.05 17.60 17.05 17.55 0.0M
2023-12-27 17.25 17.60 16.80 16.80 0.0M
2023-12-22 16.70 17.55 16.70 17.55 0.0M
2023-12-21 16.90 16.90 16.70 16.70 0.0M
2023-12-20 17.20 17.25 16.65 16.65 0.0M
2023-12-19 17.20 17.85 17.15 17.60 0.0M
2023-12-18 17.00 17.55 17.00 17.55 0.0M
2023-12-15 16.00 17.50 16.00 16.45 0.0M
2023-12-14 15.55 16.00 15.55 16.00 0.0M
2023-12-13 15.65 16.00 15.65 16.00 0.0M
2023-12-12 16.00 16.00 15.75 15.75 0.0M
2023-12-11 15.65 17.65 15.55 16.05 0.0M
2023-12-08 15.60 16.05 15.60 16.05 0.0M
2023-12-07 15.90 16.15 15.60 16.15 0.0M
2023-12-06 16.15 16.15 15.70 16.00 0.0M
2023-12-05 16.00 16.05 15.65 15.75 0.0M
2023-12-04 15.75 15.75 15.75 15.75 0.0M
2023-12-01 15.95 15.95 15.95 15.95 0.0M
2023-11-30 15.65 15.95 15.65 15.95 0.0M
2023-11-29 15.90 16.00 15.70 16.00 0.0M
2023-11-28 16.00 16.00 15.90 16.00 0.0M
2023-11-27 16.50 16.50 16.00 16.00 0.0M
2023-11-24 15.65 15.95 15.65 15.95 0.0M
2023-11-23 16.00 16.00 15.95 15.95 0.0M
2023-11-22 16.45 16.45 15.65 16.00 0.0M
2023-11-21 15.80 16.45 15.80 16.45 0.0M
2023-11-20 15.90 16.05 15.85 15.85 0.0M
2023-11-17 15.80 15.80 15.60 15.60 0.0M
2023-11-16 15.85 15.85 15.55 15.55 0.0M
2023-11-15 15.85 16.55 15.80 15.85 0.0M
2023-11-14 15.50 15.90 15.50 15.90 0.0M
2023-11-13 16.35 16.35 15.50 15.70 0.0M
2023-11-10 15.75 15.80 15.45 15.50 0.0M
2023-11-09 15.35 15.40 15.15 15.40 0.0M
2023-11-08 15.55 15.55 15.55 15.55 0.0M
2023-11-07 16.30 16.30 15.40 15.45 0.0M
2023-11-06 15.95 16.30 15.85 15.85 0.0M
2023-11-03 15.55 16.50 15.55 16.50 0.0M
2023-11-02 15.50 16.25 15.45 16.00 0.0M
2023-11-01 15.40 15.40 15.40 15.40 0.0M
2023-10-31 15.60 15.60 15.40 15.40 0.0M
2023-10-30 16.45 16.45 15.50 15.50 0.0M
2023-10-27 15.60 15.65 15.60 15.65 0.0M
2023-10-26 15.20 15.25 15.20 15.25 0.0M
2023-10-25 15.30 15.50 15.25 15.50 0.0M
2023-10-24 15.40 15.40 15.20 15.20 0.0M
2023-10-23 15.65 15.65 15.40 15.40 0.0M
2023-10-19 15.80 15.80 15.80 15.80 0.0M
2023-10-18 15.50 16.20 15.40 15.90 0.0M
2023-10-17 15.70 15.70 15.65 15.65 0.0M
2023-10-16 15.80 15.80 15.60 15.65 0.0M
2023-10-13 15.90 15.90 15.65 15.75 0.0M
2023-10-12 15.60 15.85 15.55 15.55 0.0M
2023-10-11 16.30 16.30 16.30 16.30 0.0M
2023-10-10 16.35 16.35 15.75 15.90 0.0M
2023-10-09 16.45 16.45 15.65 16.00 0.0M
2023-10-06 16.40 17.15 16.40 16.55 0.0M
2023-10-05 16.40 16.40 16.40 16.40 0.0M
2023-10-04 16.35 17.00 16.35 17.00 0.0M
2023-10-03 16.50 16.90 16.50 16.55 0.0M
2023-10-02 16.60 16.60 16.60 16.60 0.0M
2023-09-29 16.55 16.75 16.40 16.45 0.0M
2023-09-28 16.95 16.95 16.55 16.55 0.0M
2023-09-27 16.60 16.80 16.60 16.80 0.0M
2023-09-26 16.70 16.70 16.20 16.20 0.0M
2023-09-25 17.00 17.00 16.35 16.35 0.0M
2023-09-22 16.90 16.90 16.80 16.80 0.0M
2023-09-21 17.20 17.20 16.30 16.30 0.0M
2023-09-20 16.85 17.30 16.85 17.25 0.0M
2023-09-19 17.20 17.30 17.00 17.00 0.0M
2023-09-18 17.20 17.30 17.20 17.25 0.0M
2023-09-15 17.45 17.50 17.40 17.40 0.0M
2023-09-14 17.10 17.40 17.10 17.40 0.0M
2023-09-13 17.50 17.50 17.25 17.25 0.0M
2023-09-12 17.50 17.60 17.50 17.60 0.0M
2023-09-11 17.70 19.45 17.00 17.00 0.0M
2023-09-08 17.10 17.10 16.90 16.90 0.0M
2023-09-07 17.55 17.60 17.00 17.25 0.0M
2023-09-05 17.60 17.60 17.15 17.15 0.0M
2023-09-04 18.15 18.15 17.70 17.90 0.0M
2023-09-01 17.25 18.25 17.25 18.15 0.0M
2023-08-31 17.25 17.70 17.25 17.70 0.0M
2023-08-30 16.90 17.10 16.90 17.00 0.0M
2023-08-29 17.80 17.85 17.00 17.70 0.0M
2023-08-28 16.75 17.65 16.55 17.65 0.0M
2023-08-25 16.65 17.20 16.65 16.75 0.0M
2023-08-24 17.75 17.85 16.00 16.00 0.0M
2023-08-23 17.35 17.40 17.05 17.05 0.0M
2023-08-22 17.25 17.75 17.25 17.75 0.0M
2023-08-21 17.10 18.05 17.10 18.05 0.0M
2023-08-18 17.35 17.55 17.30 17.55 0.0M
2023-08-17 17.85 17.85 17.25 17.35 0.0M
2023-08-16 18.15 18.20 17.45 18.20 0.0M
2023-08-15 18.70 19.20 17.40 17.40 0.0M
2023-08-14 17.50 18.20 17.45 18.20 0.0M
2023-08-11 17.90 17.90 17.65 17.65 0.0M
2023-08-10 17.45 17.90 17.45 17.45 0.0M
2023-08-09 17.75 18.00 17.20 17.45 0.0M
2023-08-08 18.20 18.55 17.55 18.55 0.0M
2023-08-07 18.85 18.85 18.50 18.50 0.0M
2023-08-04 19.15 19.15 18.00 18.30 0.0M
2023-08-03 18.25 19.15 18.25 19.15 0.0M
2023-08-02 19.05 19.20 18.20 18.25 0.0M
2023-08-01 18.75 18.95 18.55 18.55 0.0M
2023-07-31 19.15 19.15 18.70 18.70 0.0M
2023-07-28 19.25 19.25 19.00 19.20 0.0M
2023-07-27 19.00 19.10 18.75 18.75 0.0M
2023-07-26 19.15 19.50 18.70 19.50 0.0M
2023-07-25 19.00 19.65 18.85 19.50 0.0M
2023-07-24 19.15 19.30 19.00 19.20 0.0M
2023-07-21 19.70 19.70 19.10 19.60 0.0M
2023-07-20 19.90 20.00 18.60 18.60 0.0M
2023-07-19 19.95 20.30 18.70 19.65 0.0M
2023-07-18 20.90 20.90 19.95 20.00 0.0M
2023-07-17 21.30 21.60 21.00 21.60 0.0M
2023-07-14 21.50 21.60 21.10 21.10 0.0M
2023-07-13 21.30 21.30 21.10 21.30 0.0M
2023-07-12 21.40 21.40 21.20 21.20 0.0M
2023-07-11 21.50 21.90 21.40 21.90 0.0M
2023-07-10 22.00 22.00 20.80 20.80 0.0M
2023-07-07 22.20 22.20 22.20 22.20 0.0M
2023-07-06 21.50 23.00 21.20 23.00 0.0M
2023-07-05 21.00 21.50 20.90 21.50 0.0M
2023-07-04 21.50 21.60 20.80 21.60 0.0M
2023-07-03 22.30 22.30 21.40 21.40 0.0M
2023-06-30 21.60 22.30 21.60 22.30 0.0M
2023-06-29 21.60 22.10 21.50 22.10 0.0M
2023-06-28 21.50 21.70 21.40 21.40 0.0M
2023-06-27 21.60 21.60 21.30 21.40 0.0M
2023-06-26 22.20 22.20 21.50 21.50 0.0M
2023-06-23 22.70 22.70 21.10 21.30 0.0M
2023-06-22 23.00 23.00 22.60 22.80 0.0M
2023-06-21 22.40 22.90 22.20 22.20 0.0M
2023-06-20 22.20 22.40 22.10 22.10 0.0M
2023-06-19 23.00 23.00 22.20 22.20 0.0M
2023-06-16 22.10 22.50 22.10 22.50 0.0M
2023-06-15 23.10 23.40 22.10 22.10 0.0M
2023-06-14 23.90 24.30 22.90 23.00 0.0M
2023-06-13 24.90 25.20 23.90 25.20 0.0M
2023-06-12 25.30 25.30 24.80 24.90 0.0M
2023-06-09 25.40 25.40 24.10 24.10 0.0M
2023-06-08 25.00 25.40 24.90 25.40 0.0M
2023-06-07 26.50 26.50 24.20 24.20 0.0M
2023-06-06 25.00 26.50 25.00 26.50 0.0M
2023-06-05 25.20 25.60 24.80 24.80 0.0M
2023-06-02 25.50 25.70 25.00 25.70 0.0M
2023-06-01 26.40 26.40 25.30 25.30 0.0M
2023-05-31 24.30 26.80 24.30 26.80 0.0M
2023-05-30 26.50 26.90 23.90 25.10 0.0M
2023-05-29 27.00 27.50 26.50 26.90 0.0M
2023-05-26 27.90 27.90 26.60 27.50 0.0M
2023-05-25 29.10 29.10 27.10 27.90 0.0M
2023-05-24 29.60 29.80 28.60 29.30 0.0M
2023-05-23 29.10 29.60 29.00 29.60 0.0M
2023-05-22 29.60 29.60 28.50 28.90 0.0M
2023-05-19 29.90 29.90 28.00 28.80 0.0M
2023-05-18 29.50 29.90 29.50 29.90 0.0M
2023-05-17 29.90 30.00 29.50 29.50 0.0M
2023-05-16 30.80 30.80 29.40 30.70 0.0M
2023-05-15 31.90 32.40 29.60 29.70 0.0M
2023-05-12 33.30 33.30 30.60 31.20 0.0M
2023-05-11 35.40 35.40 32.20 32.20 0.0M
2023-05-10 34.60 35.60 33.70 35.00 0.0M
2023-05-09 33.70 37.00 31.00 35.90 0.0M
2023-05-08 28.90 34.00 28.20 34.00 0.0M
2023-05-05 27.90 28.90 27.80 28.40 0.0M
2023-05-04 28.50 29.00 28.10 28.50 0.0M
2023-05-03 29.60 29.60 28.50 28.50 0.0M
2023-05-02 31.90 31.90 29.40 29.50 0.0M
2023-04-28 30.70 31.80 30.10 31.80 0.0M
2023-04-27 28.60 31.80 28.30 30.70 0.0M
2023-04-26 30.50 31.80 28.20 29.30 0.0M
2023-04-25 36.00 36.50 30.60 30.60 0.0M
2023-04-24 29.60 38.00 28.70 35.80 0.0M
2023-04-21 52.20 52.20 45.80 48.20 0.0M
2023-04-20 52.00 53.20 50.40 52.20 0.0M
2023-04-19 53.80 54.80 47.60 50.40 0.0M
2023-04-18 50.00 54.60 49.80 52.80 0.0M
2023-04-17 49.00 50.00 48.20 49.90 0.0M
2023-04-14 46.80 48.00 46.80 47.10 0.0M
2023-04-13 46.90 47.30 45.00 47.00 0.0M
2023-04-12 47.30 47.40 45.90 47.00 0.0M
2023-04-11 46.70 47.30 46.40 47.30 0.0M
2023-04-06 46.60 47.80 46.00 46.30 0.0M
2023-04-05 46.50 48.90 45.60 45.60 0.0M
2023-04-04 46.50 46.70 46.20 46.30 0.0M
2023-04-03 46.40 46.80 45.70 46.70 0.0M
2023-03-31 45.90 46.20 45.50 46.10 0.0M
2023-03-30 46.00 46.10 45.50 46.00 0.0M
2023-03-29 45.90 45.90 45.70 45.80 0.0M
2023-03-28 45.80 46.20 45.60 46.00 0.0M
2023-03-27 47.00 47.00 45.60 46.00 0.0M
2023-03-24 46.50 46.60 45.40 45.70 0.0M
2023-03-23 45.80 46.20 45.20 46.20 0.0M
2023-03-22 45.90 46.20 45.10 45.90 0.0M
2023-03-21 46.50 46.70 45.70 45.90 0.0M
2023-03-20 47.20 47.20 45.70 46.30 0.0M
2023-03-17 45.90 47.20 45.30 46.30 0.0M
2023-03-16 45.40 46.20 44.90 45.90 0.0M
2023-03-15 46.20 46.60 44.50 44.90 0.0M
2023-03-14 45.40 46.40 45.00 46.00 0.0M
2023-03-13 45.30 46.00 43.50 44.60 0.0M
2023-03-10 46.40 46.40 43.70 44.90 0.0M
2023-03-09 45.90 46.60 44.90 46.40 0.0M
2023-03-08 45.00 46.00 44.60 45.60 0.0M
2023-03-07 45.90 45.90 45.10 45.60 0.0M
2023-03-06 45.50 45.90 45.00 45.70 0.0M
2023-03-03 46.30 46.30 44.70 45.60 0.0M
2023-03-02 44.00 45.60 43.00 45.60 0.0M
2023-03-01 43.20 44.00 42.10 43.00 0.0M
2023-02-28 42.10 42.80 41.80 42.80 0.0M
2023-02-27 44.30 44.30 41.90 42.00 0.0M
2023-02-24 44.80 45.90 42.50 42.90 0.0M
2023-02-23 44.80 44.90 44.50 44.80 0.0M
2023-02-22 44.80 45.30 44.00 44.70 0.0M
2023-02-21 44.90 44.90 44.00 44.70 0.0M
2023-02-20 41.10 44.40 39.20 44.20 0.0M
2023-02-17 41.80 43.00 38.30 40.80 0.0M
2023-02-16 33.70 44.00 33.70 40.80 0.0M
2023-02-15 34.80 34.90 34.50 34.90 0.0M
2023-02-14 33.90 34.70 33.90 34.70 0.0M
2023-02-13 34.90 34.90 33.90 33.90 0.0M
2023-02-10 34.40 34.90 33.70 34.20 0.0M
2023-02-09 34.50 35.40 33.40 33.90 0.0M
2023-02-08 35.00 35.00 33.30 34.70 0.0M
2023-02-07 34.70 34.80 34.70 34.80 0.0M
2023-02-06 34.90 34.90 33.70 34.70 0.0M
2023-02-03 33.70 35.00 33.50 35.00 0.0M
2023-02-02 35.50 35.50 33.10 34.10 0.0M
2023-02-01 34.90 35.60 34.20 35.20 0.0M
2023-01-31 33.70 33.70 33.60 33.70 0.0M
2023-01-30 33.70 34.40 33.70 34.40 0.0M
2023-01-27 33.10 34.70 33.10 34.70 0.0M
2023-01-26 34.30 34.80 32.40 33.40 0.0M
2023-01-25 35.00 35.00 34.10 34.90 0.0M
2023-01-24 34.90 35.00 34.10 34.10 0.0M
2023-01-23 34.90 34.90 34.10 34.90 0.0M
2023-01-20 34.60 35.10 34.10 34.90 0.0M
2023-01-19 36.20 36.60 34.10 34.90 0.0M
2023-01-18 36.50 37.50 35.90 36.90 0.0M
2023-01-17 36.20 37.30 35.10 36.90 0.0M
2023-01-16 34.80 36.00 32.00 36.00 0.0M
2023-01-13 33.00 34.50 33.00 34.30 0.0M
2023-01-12 32.40 33.40 32.40 33.40 0.0M
2023-01-11 32.40 33.00 32.10 32.10 0.0M
2023-01-10 31.90 32.40 31.50 32.40 0.0M
2023-01-09 31.40 32.10 31.00 31.00 0.0M
2023-01-06 31.30 31.40 31.30 31.40 0.0M
2023-01-05 32.10 32.40 31.80 32.40 0.0M
2023-01-04 31.80 32.40 31.50 31.90 0.0M
2023-01-03 31.10 31.80 31.00 31.00 0.0M
2023-01-02 30.40 31.70 30.40 31.50 0.0M