Envitec

ETGG
🏛️ ドイツ →
18.70
最終更新: 2025-09-26
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 56.00 57.00 54.60 55.40 0.0M
2022-12-29 53.80 57.00 53.00 56.40 0.0M
2022-12-28 48.60 53.80 48.20 53.80 0.0M
2022-12-27 48.30 49.40 47.90 48.10 0.0M
2022-12-23 46.60 48.90 46.60 48.20 0.0M
2022-12-22 47.70 49.10 46.80 47.10 0.0M
2022-12-21 46.80 47.90 46.80 46.90 0.0M
2022-12-20 46.60 47.90 46.60 47.80 0.0M
2022-12-19 47.20 49.00 46.80 47.60 0.0M
2022-12-16 49.90 49.90 47.40 48.40 0.0M
2022-12-15 49.60 50.20 48.60 48.60 0.0M
2022-12-14 49.80 50.00 48.80 49.30 0.0M
2022-12-13 48.60 49.80 48.60 49.30 0.0M
2022-12-12 49.70 49.80 48.30 48.40 0.0M
2022-12-09 50.00 50.00 49.10 49.10 0.0M
2022-12-08 50.00 50.80 49.10 49.90 0.0M
2022-12-07 49.90 50.20 48.90 49.90 0.0M
2022-12-06 50.60 51.20 49.30 49.70 0.0M
2022-12-05 51.00 51.40 50.60 51.40 0.0M
2022-12-02 52.00 52.80 49.70 50.40 0.0M
2022-12-01 53.40 53.40 51.40 52.00 0.0M
2022-11-30 51.00 53.40 51.00 52.20 0.0M
2022-11-29 51.40 52.60 49.30 51.40 0.0M
2022-11-28 51.40 51.80 50.60 51.40 0.0M
2022-11-25 50.80 51.20 50.60 51.00 0.0M
2022-11-24 51.00 51.40 50.60 50.80 0.0M
2022-11-23 50.80 51.60 50.20 51.00 0.0M
2022-11-22 50.40 51.60 49.80 51.60 0.0M
2022-11-21 50.20 51.40 50.00 51.00 0.0M
2022-11-18 48.90 51.00 48.90 50.40 0.0M
2022-11-17 49.50 51.20 48.20 49.40 0.0M
2022-11-16 48.30 50.40 48.20 48.70 0.0M
2022-11-15 49.00 51.80 48.30 48.30 0.0M
2022-11-14 48.10 49.30 47.20 49.30 0.0M
2022-11-11 47.50 48.10 46.50 48.10 0.0M
2022-11-10 47.30 48.00 46.20 47.50 0.0M
2022-11-09 46.10 47.10 46.10 46.60 0.0M
2022-11-08 47.40 47.40 45.80 46.00 0.0M
2022-11-07 48.30 48.30 47.10 47.10 0.0M
2022-11-04 47.00 48.90 46.90 47.30 0.0M
2022-11-03 47.50 47.90 46.10 46.90 0.0M
2022-11-02 48.50 49.80 47.10 48.10 0.0M
2022-11-01 51.00 51.00 47.50 48.10 0.0M
2022-10-31 48.30 50.80 48.30 50.80 0.0M
2022-10-28 47.00 49.80 47.00 49.30 0.0M
2022-10-27 49.00 50.60 47.20 47.30 0.0M
2022-10-26 48.10 49.70 47.90 48.90 0.0M
2022-10-25 45.50 48.90 45.10 48.00 0.0M
2022-10-24 47.70 47.70 45.20 45.20 0.0M
2022-10-21 47.60 48.30 46.70 47.10 0.0M
2022-10-20 48.60 48.60 47.50 47.60 0.0M
2022-10-19 49.90 49.90 48.80 49.00 0.0M
2022-10-18 49.00 50.60 48.90 49.90 0.0M
2022-10-17 49.50 51.60 48.20 48.50 0.0M
2022-10-14 48.60 50.00 48.40 48.60 0.0M
2022-10-13 49.70 49.80 46.50 49.10 0.0M
2022-10-12 50.00 50.40 49.60 49.70 0.0M
2022-10-11 49.60 51.20 49.60 49.70 0.0M
2022-10-10 51.20 52.00 49.60 50.40 0.0M
2022-10-07 52.20 53.00 50.40 51.20 0.0M
2022-10-06 50.00 52.40 49.60 52.20 0.0M
2022-10-05 49.70 51.40 48.80 49.90 0.0M
2022-10-04 51.40 52.40 48.90 50.60 0.0M
2022-10-03 52.00 52.40 48.30 51.00 0.0M
2022-09-30 48.00 52.00 47.00 51.20 0.0M
2022-09-29 47.80 48.50 45.20 48.00 0.0M
2022-09-28 47.20 47.90 44.20 47.90 0.0M
2022-09-27 44.50 48.20 44.50 46.90 0.0M
2022-09-26 43.80 47.10 43.20 45.50 0.0M
2022-09-23 46.20 46.50 43.30 43.90 0.0M
2022-09-22 48.90 49.40 45.60 47.20 0.0M
2022-09-21 49.80 50.80 49.00 50.00 0.0M
2022-09-20 51.40 51.40 49.60 50.40 0.0M
2022-09-19 54.00 54.00 50.60 51.80 0.0M
2022-09-16 53.60 54.00 49.60 53.80 0.0M
2022-09-15 55.60 56.40 52.20 52.60 0.0M
2022-09-14 56.20 58.80 54.00 57.60 0.0M
2022-09-13 56.20 57.60 55.20 56.60 0.0M
2022-09-12 54.00 56.40 53.00 55.40 0.0M
2022-09-09 55.80 55.80 53.00 54.00 0.0M
2022-09-08 53.80 55.80 52.40 55.80 0.0M
2022-09-07 54.80 56.80 52.80 54.40 0.0M
2022-09-06 51.00 55.40 51.00 55.40 0.0M
2022-09-05 50.40 52.60 49.50 51.00 0.0M
2022-09-02 53.00 53.60 51.40 52.60 0.0M
2022-09-01 53.60 54.60 50.20 51.20 0.0M
2022-08-31 54.80 56.00 51.40 53.80 0.0M
2022-08-30 58.00 59.60 55.40 56.80 0.0M
2022-08-29 55.00 59.40 55.00 59.20 0.0M
2022-08-26 58.00 58.20 55.00 56.40 0.0M
2022-08-25 55.80 58.40 55.80 58.00 0.0M
2022-08-24 55.20 57.80 54.00 56.20 0.0M
2022-08-23 53.60 56.60 53.00 54.40 0.0M
2022-08-22 51.00 52.80 48.60 52.80 0.0M
2022-08-19 52.20 52.60 49.00 51.00 0.0M
2022-08-18 57.00 58.60 50.60 52.40 0.0M
2022-08-17 59.60 59.60 55.60 57.40 0.0M
2022-08-16 59.80 59.80 58.20 59.60 0.0M
2022-08-15 59.00 59.80 58.00 59.80 0.0M
2022-08-12 55.00 59.20 54.20 59.20 0.0M
2022-08-11 52.20 55.60 52.20 55.20 0.0M
2022-08-10 56.20 56.20 51.60 55.20 0.0M
2022-08-09 58.00 58.80 54.00 56.00 0.0M
2022-08-08 58.40 59.40 57.20 59.00 0.0M
2022-08-05 58.20 59.60 56.80 59.60 0.0M
2022-08-04 60.80 60.80 56.80 58.40 0.0M
2022-08-03 58.00 60.20 57.60 59.60 0.0M
2022-08-02 59.40 59.80 52.00 58.40 0.0M
2022-08-01 63.60 63.80 57.00 60.00 0.0M
2022-07-29 60.20 62.80 54.20 62.80 0.1M
2022-07-28 49.30 53.40 48.10 53.40 0.0M
2022-07-27 48.90 50.00 46.50 49.40 0.0M
2022-07-26 44.00 49.50 44.00 49.20 0.0M
2022-07-25 42.80 44.00 42.50 43.80 0.0M
2022-07-22 42.60 43.40 42.60 42.90 0.0M
2022-07-21 41.90 42.90 41.60 42.90 0.0M
2022-07-20 41.00 41.90 41.00 41.90 0.0M
2022-07-19 40.00 41.30 39.50 41.00 0.0M
2022-07-18 39.60 40.10 39.50 40.00 0.0M
2022-07-15 39.20 39.50 38.60 38.80 0.0M
2022-07-14 41.40 41.40 38.60 39.80 0.0M
2022-07-13 41.70 41.90 41.20 41.50 0.0M
2022-07-12 41.90 41.90 41.20 41.90 0.0M
2022-07-11 41.20 41.90 39.50 41.90 0.0M
2022-07-08 41.00 41.80 40.80 41.70 0.0M
2022-07-07 38.60 41.60 38.50 40.40 0.0M
2022-07-06 37.70 39.90 37.60 38.30 0.0M
2022-07-05 38.40 40.70 37.90 38.40 0.0M
2022-07-04 37.00 38.00 36.80 38.00 0.0M
2022-07-01 35.80 36.90 35.20 36.80 0.0M
2022-06-30 36.30 36.90 35.30 36.40 0.0M
2022-06-29 37.20 37.90 36.60 36.60 0.0M
2022-06-28 34.60 36.40 34.60 36.30 0.0M
2022-06-27 35.60 35.90 33.90 34.00 0.0M
2022-06-24 34.90 35.60 34.90 35.60 0.0M
2022-06-23 36.00 36.00 34.80 35.30 0.0M
2022-06-22 36.90 36.90 35.20 35.40 0.0M
2022-06-21 35.60 37.60 35.60 36.50 0.0M
2022-06-20 34.50 35.70 34.30 35.60 0.0M
2022-06-17 34.00 34.50 33.80 34.50 0.0M
2022-06-16 34.80 34.80 33.10 33.50 0.0M
2022-06-15 33.30 34.60 33.10 34.60 0.0M
2022-06-14 33.70 33.70 33.00 33.30 0.0M
2022-06-13 35.20 35.20 33.20 33.90 0.0M
2022-06-10 36.30 37.10 34.30 34.60 0.0M
2022-06-09 37.70 37.70 35.90 36.90 0.0M
2022-06-08 36.10 37.10 35.10 36.80 0.0M
2022-06-07 35.90 35.90 35.00 35.80 0.0M
2022-06-06 34.40 35.60 34.40 35.30 0.0M
2022-06-03 35.10 35.10 33.50 34.60 0.0M
2022-06-02 34.50 35.20 33.50 35.20 0.0M
2022-06-01 33.00 34.60 33.00 33.50 0.0M
2022-05-31 34.50 34.80 34.20 34.60 0.0M
2022-05-30 34.00 35.20 34.00 34.50 0.0M
2022-05-27 34.70 34.80 33.40 34.00 0.0M
2022-05-26 34.50 34.70 33.80 34.70 0.0M
2022-05-25 33.80 34.10 33.80 33.90 0.0M
2022-05-24 35.40 35.40 34.30 34.50 0.0M
2022-05-23 34.80 35.20 33.40 35.20 0.0M
2022-05-20 33.30 35.60 33.00 34.40 0.0M
2022-05-19 34.20 34.20 32.70 33.10 0.0M
2022-05-18 33.20 34.60 33.20 34.20 0.0M
2022-05-17 34.60 34.60 32.90 32.90 0.0M
2022-05-16 32.90 34.60 32.90 34.60 0.0M
2022-05-13 33.80 34.40 32.40 32.90 0.0M
2022-05-12 33.00 33.60 32.40 33.40 0.0M
2022-05-11 34.30 34.90 32.60 33.60 0.0M
2022-05-10 32.40 34.30 32.40 34.30 0.0M
2022-05-09 35.70 35.70 32.20 32.30 0.0M
2022-05-06 36.00 36.00 34.40 35.50 0.0M
2022-05-05 36.90 37.20 35.40 36.30 0.0M
2022-05-04 35.20 37.90 35.20 37.30 0.0M
2022-05-03 35.90 36.30 34.80 35.70 0.0M
2022-05-02 37.90 39.70 34.00 35.20 0.0M
2022-04-29 38.60 38.70 36.70 36.70 0.0M
2022-04-28 40.90 41.20 38.40 39.20 0.0M
2022-04-27 39.30 41.50 39.30 40.90 0.0M
2022-04-26 43.40 43.40 38.10 39.00 0.0M
2022-04-25 42.20 44.00 41.80 42.90 0.0M
2022-04-22 42.00 42.60 41.90 42.20 0.0M
2022-04-21 42.00 44.20 42.00 42.00 0.0M
2022-04-20 42.70 42.70 40.90 42.10 0.0M
2022-04-19 41.90 42.40 41.50 42.10 0.0M
2022-04-14 42.00 42.10 41.40 41.90 0.0M
2022-04-13 41.20 43.10 41.20 42.10 0.0M
2022-04-12 43.80 44.10 40.10 41.50 0.0M
2022-04-11 44.60 44.60 42.20 44.00 0.0M
2022-04-08 43.30 45.10 43.30 44.70 0.0M
2022-04-07 41.30 44.00 41.30 43.30 0.0M
2022-04-06 43.10 43.10 41.30 41.60 0.0M
2022-04-05 40.90 43.00 40.90 43.00 0.0M
2022-04-04 39.70 40.90 39.30 40.40 0.0M
2022-04-01 39.30 39.40 38.60 39.30 0.0M
2022-03-31 40.30 41.80 38.70 39.20 0.0M
2022-03-30 39.20 41.00 39.20 39.50 0.0M
2022-03-29 39.70 40.10 39.30 39.30 0.0M
2022-03-28 39.10 39.50 38.40 39.50 0.0M
2022-03-25 38.80 39.60 38.40 38.70 0.0M
2022-03-24 39.20 39.90 38.30 39.40 0.0M
2022-03-23 39.70 39.80 39.10 39.80 0.0M
2022-03-22 38.90 39.60 38.60 39.10 0.0M
2022-03-21 38.30 39.30 37.80 38.90 0.0M
2022-03-18 37.90 38.20 37.40 38.00 0.0M
2022-03-17 37.70 38.00 37.00 37.40 0.0M
2022-03-16 36.90 37.80 36.70 37.50 0.0M
2022-03-15 38.30 38.50 36.30 36.90 0.0M
2022-03-14 39.40 39.40 37.40 37.40 0.0M
2022-03-11 39.20 39.40 36.80 37.00 0.0M
2022-03-10 38.10 39.70 37.80 39.40 0.0M
2022-03-09 38.70 39.90 37.20 37.90 0.0M
2022-03-08 35.90 38.50 35.80 38.00 0.0M
2022-03-07 36.10 36.50 32.80 35.90 0.0M
2022-03-04 37.20 37.20 33.80 35.80 0.0M
2022-03-03 36.60 37.20 35.90 37.20 0.0M
2022-03-02 38.00 38.90 36.10 36.60 0.0M
2022-03-01 36.80 38.40 35.60 37.50 0.0M
2022-02-28 32.90 38.30 32.30 36.00 0.0M
2022-02-25 28.30 32.10 28.00 31.90 0.0M
2022-02-24 29.50 29.90 25.90 28.80 0.0M
2022-02-23 29.20 29.70 28.60 29.50 0.0M
2022-02-22 28.80 30.20 27.10 29.00 0.0M
2022-02-21 28.20 30.00 27.90 27.90 0.0M
2022-02-18 29.10 29.40 28.70 28.70 0.0M
2022-02-17 29.30 29.80 28.90 28.90 0.0M
2022-02-16 30.60 30.60 29.20 29.20 0.0M
2022-02-15 28.90 30.70 28.90 30.40 0.0M
2022-02-14 30.80 30.80 28.10 29.20 0.0M
2022-02-11 31.70 31.70 30.80 30.90 0.0M
2022-02-10 32.20 32.20 31.10 31.70 0.0M
2022-02-09 31.30 32.50 30.90 32.00 0.0M
2022-02-08 33.20 33.20 30.50 31.40 0.0M
2022-02-07 33.20 33.20 32.50 33.20 0.0M
2022-02-04 33.30 33.90 32.50 32.60 0.0M
2022-02-03 32.80 33.10 32.50 33.10 0.0M
2022-02-02 33.00 34.00 32.70 33.20 0.0M
2022-02-01 33.70 36.60 32.90 33.90 0.0M
2022-01-31 32.30 33.80 32.30 33.50 0.0M
2022-01-28 33.60 34.00 31.80 32.00 0.0M
2022-01-27 33.70 33.90 32.30 33.60 0.0M
2022-01-26 32.10 34.10 31.80 34.10 0.0M
2022-01-25 31.50 32.10 29.50 31.50 0.0M
2022-01-24 32.40 33.30 30.70 31.30 0.0M
2022-01-21 33.30 33.30 32.40 33.00 0.0M
2022-01-20 32.40 33.90 32.40 33.30 0.0M
2022-01-19 34.00 34.00 32.60 33.20 0.0M
2022-01-18 35.00 35.00 33.70 33.70 0.0M
2022-01-17 35.60 35.60 34.40 34.60 0.0M
2022-01-14 36.40 36.50 34.80 35.10 0.0M
2022-01-13 35.50 35.90 34.60 35.80 0.0M
2022-01-12 37.00 38.00 35.20 35.20 0.0M
2022-01-11 34.60 37.40 34.20 36.80 0.0M
2022-01-10 38.50 38.50 34.00 34.40 0.0M
2022-01-07 37.50 37.80 36.80 37.70 0.0M
2022-01-06 37.90 38.20 36.50 37.50 0.0M
2022-01-05 37.80 38.90 36.00 38.00 0.0M
2022-01-04 38.80 38.80 36.00 37.40 0.0M
2022-01-03 40.10 41.10 38.40 38.80 0.0M