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
2024-12-30 29.60 29.60 28.40 28.60 0.0M
2024-12-27 30.30 30.30 29.30 29.60 0.0M
2024-12-23 29.80 30.40 29.40 30.30 0.0M
2024-12-20 30.10 30.10 29.50 30.10 0.0M
2024-12-19 30.40 30.40 29.60 30.10 0.0M
2024-12-18 30.20 30.50 30.20 30.30 0.0M
2024-12-17 30.70 30.70 30.20 30.60 0.0M
2024-12-16 30.50 30.90 30.40 30.70 0.0M
2024-12-13 30.50 31.00 30.30 30.80 0.0M
2024-12-12 30.90 30.90 30.10 30.70 0.0M
2024-12-11 30.90 30.90 30.60 30.90 0.0M
2024-12-10 31.40 31.40 30.60 30.60 0.0M
2024-12-09 31.20 31.40 30.60 30.60 0.0M
2024-12-06 30.40 31.20 30.40 30.70 0.0M
2024-12-05 30.90 31.00 30.20 30.40 0.0M
2024-12-04 31.00 31.40 30.10 31.40 0.0M
2024-12-03 30.90 31.90 30.80 31.60 0.0M
2024-12-02 31.60 32.10 31.00 31.90 0.0M
2024-11-29 31.00 32.00 30.70 31.60 0.0M
2024-11-28 31.50 32.20 31.00 31.00 0.0M
2024-11-27 30.10 32.70 29.80 31.80 0.0M
2024-11-26 29.70 31.10 29.70 31.00 0.0M
2024-11-25 31.30 31.50 29.90 30.80 0.0M
2024-11-22 31.90 31.90 31.60 31.90 0.0M
2024-11-21 31.30 32.30 31.10 31.70 0.0M
2024-11-20 31.10 32.70 30.00 32.30 0.0M
2024-11-19 29.70 31.10 29.30 31.10 0.0M
2024-11-18 30.70 30.70 29.30 29.60 0.0M
2024-11-15 30.80 30.80 30.40 30.40 0.0M
2024-11-14 30.90 31.20 30.50 31.20 0.0M
2024-11-13 30.40 31.40 30.10 30.60 0.0M
2024-11-12 30.60 31.40 30.10 30.10 0.0M
2024-11-11 30.50 31.60 30.50 30.80 0.0M
2024-11-08 31.10 31.40 30.80 30.80 0.0M
2024-11-07 31.40 31.50 31.00 31.50 0.0M
2024-11-06 30.80 31.50 30.80 30.90 0.0M
2024-11-05 31.70 32.10 31.70 31.70 0.0M
2024-11-04 31.70 31.70 30.60 31.50 0.0M
2024-11-01 32.40 32.40 30.70 30.70 0.0M
2024-10-31 31.80 32.40 31.60 31.60 0.0M
2024-10-30 31.70 32.30 31.60 32.10 0.0M
2024-10-29 31.70 32.70 31.70 32.70 0.0M
2024-10-28 33.00 33.00 31.70 32.70 0.0M
2024-10-25 33.00 33.20 32.40 33.20 0.0M
2024-10-24 32.30 33.50 32.10 32.70 0.0M
2024-10-23 31.90 32.30 31.40 32.30 0.0M
2024-10-22 31.60 31.80 31.10 31.10 0.0M
2024-10-21 32.10 33.30 31.90 32.00 0.0M
2024-10-18 31.90 32.00 31.50 31.50 0.0M
2024-10-17 32.50 32.60 31.60 31.70 0.0M
2024-10-16 31.70 32.20 31.50 32.20 0.0M
2024-10-15 32.30 32.80 31.60 31.80 0.0M
2024-10-14 31.50 32.30 31.30 32.30 0.0M
2024-10-11 30.90 31.90 30.60 31.60 0.0M
2024-10-10 30.60 31.90 30.60 31.90 0.0M
2024-10-09 30.60 32.10 30.60 32.10 0.0M
2024-10-08 30.80 31.10 30.40 31.10 0.0M
2024-10-07 30.20 30.70 30.00 30.30 0.0M
2024-10-04 30.10 30.50 29.10 30.20 0.0M
2024-10-03 31.60 31.60 29.50 30.40 0.0M
2024-10-02 31.60 32.20 31.10 31.10 0.0M
2024-10-01 32.30 33.30 31.60 32.30 0.0M
2024-09-30 32.40 32.90 31.40 32.30 0.0M
2024-09-27 32.30 32.90 31.40 31.40 0.0M
2024-09-26 32.20 32.60 32.20 32.40 0.0M
2024-09-25 31.50 32.20 31.50 32.20 0.0M
2024-09-24 32.00 32.20 31.60 31.80 0.0M
2024-09-23 31.80 32.40 31.50 32.40 0.0M
2024-09-20 31.70 32.00 31.10 31.80 0.0M
2024-09-19 31.00 31.80 30.70 31.10 0.0M
2024-09-18 31.20 31.80 31.20 31.80 0.0M
2024-09-17 31.60 31.70 31.10 31.10 0.0M
2024-09-16 31.80 31.90 31.00 31.00 0.0M
2024-09-13 31.20 31.80 31.20 31.80 0.0M
2024-09-12 31.50 32.00 31.50 31.80 0.0M
2024-09-11 32.40 32.40 31.90 31.90 0.0M
2024-09-10 31.10 31.90 31.10 31.40 0.0M
2024-09-09 30.80 32.00 30.80 31.10 0.0M
2024-09-06 31.50 31.50 31.40 31.40 0.0M
2024-09-05 31.50 31.50 30.90 31.10 0.0M
2024-09-04 30.80 31.40 30.20 30.20 0.0M
2024-09-03 32.00 32.00 30.50 30.50 0.0M
2024-09-02 32.30 32.30 31.30 31.80 0.0M
2024-08-30 31.30 32.30 31.30 32.30 0.0M
2024-08-29 29.60 31.50 29.60 31.50 0.0M
2024-08-28 31.20 31.20 29.80 29.80 0.0M
2024-08-27 31.80 32.00 30.40 30.40 0.0M
2024-08-26 33.20 34.10 32.10 32.20 0.0M
2024-08-23 34.30 34.30 33.20 33.20 0.0M
2024-08-22 33.30 34.40 33.20 33.30 0.0M
2024-08-21 32.90 33.30 32.40 33.00 0.0M
2024-08-20 33.00 33.40 32.50 32.50 0.0M
2024-08-19 30.50 34.20 30.50 33.00 0.0M
2024-08-16 30.40 30.40 29.80 30.10 0.0M
2024-08-15 29.80 30.40 29.00 30.40 0.0M
2024-08-14 30.90 30.90 29.00 29.00 0.0M
2024-08-13 29.70 30.70 29.70 30.70 0.0M
2024-08-12 29.60 29.80 28.60 28.80 0.0M
2024-08-09 30.00 30.00 28.70 29.50 0.0M
2024-08-08 30.40 30.50 29.10 30.50 0.0M
2024-08-07 30.50 31.40 30.50 31.40 0.0M
2024-08-06 28.90 31.80 28.90 30.50 0.0M
2024-08-05 30.00 30.40 28.70 28.70 0.0M
2024-08-02 31.90 32.00 30.50 31.00 0.0M
2024-08-01 30.10 31.60 29.60 31.60 0.0M
2024-07-31 30.10 30.10 29.60 30.10 0.0M
2024-07-30 30.20 30.20 29.60 29.70 0.0M
2024-07-29 29.60 30.20 29.50 30.20 0.0M
2024-07-26 30.30 30.60 29.60 30.60 0.0M
2024-07-25 28.70 30.10 28.70 30.10 0.0M
2024-07-24 30.10 30.10 28.70 28.70 0.0M
2024-07-23 30.10 30.20 29.40 30.20 0.0M
2024-07-22 29.80 30.40 29.10 29.70 0.0M
2024-07-19 29.90 29.90 29.10 29.10 0.0M
2024-07-18 29.40 30.50 29.40 30.50 0.0M
2024-07-17 29.90 30.10 29.50 29.50 0.0M
2024-07-16 30.90 30.90 29.70 30.00 0.0M
2024-07-15 30.90 30.90 30.30 30.80 0.0M
2024-07-12 29.80 30.60 29.80 30.60 0.0M
2024-07-11 30.00 30.30 29.40 30.10 0.0M
2024-07-10 31.40 31.40 30.10 30.90 0.0M
2024-07-09 31.10 31.10 30.40 30.40 0.0M
2024-07-08 30.80 31.80 30.80 30.80 0.0M
2024-07-05 30.10 31.00 30.10 30.30 0.0M
2024-07-04 31.00 31.10 30.50 30.80 0.0M
2024-07-03 31.70 31.80 30.80 31.30 0.0M
2024-07-02 32.10 32.40 31.10 31.90 0.0M
2024-07-01 32.50 32.90 31.70 32.60 0.0M
2024-06-28 34.30 34.30 32.30 32.90 0.0M
2024-06-27 32.60 34.10 31.90 33.60 0.0M
2024-06-26 33.20 35.00 32.10 33.40 0.0M
2024-06-25 36.00 36.70 34.80 36.00 0.0M
2024-06-24 35.80 36.10 35.10 36.10 0.0M
2024-06-21 34.10 35.40 34.10 35.30 0.0M
2024-06-20 35.70 35.80 33.90 34.10 0.0M
2024-06-19 35.80 36.10 35.40 35.60 0.0M
2024-06-18 35.70 36.20 35.70 36.00 0.0M
2024-06-17 37.30 37.30 35.70 36.10 0.0M
2024-06-14 37.30 37.30 36.30 37.10 0.0M
2024-06-13 36.90 37.50 36.80 37.40 0.0M
2024-06-12 37.20 37.20 36.80 37.10 0.0M
2024-06-11 37.00 37.40 36.70 37.20 0.0M
2024-06-10 37.30 37.60 36.80 37.30 0.0M
2024-06-07 37.20 37.40 36.60 37.00 0.0M
2024-06-06 37.10 37.30 36.50 36.90 0.0M
2024-06-05 36.80 37.00 36.30 36.90 0.0M
2024-06-04 38.10 38.10 36.40 36.80 0.0M
2024-06-03 35.40 39.90 35.40 38.30 0.0M
2024-05-31 38.20 38.30 35.30 35.80 0.0M
2024-05-30 36.70 38.20 36.40 38.20 0.0M
2024-05-29 36.70 37.50 36.40 36.90 0.0M
2024-05-28 36.30 36.80 36.30 36.70 0.0M
2024-05-27 36.00 36.30 35.20 36.20 0.0M
2024-05-24 34.80 35.90 34.30 35.90 0.0M
2024-05-23 34.90 35.00 34.40 34.80 0.0M
2024-05-22 33.80 35.20 33.30 34.60 0.0M
2024-05-21 33.70 35.60 33.10 34.70 0.0M
2024-05-20 32.60 33.50 32.60 33.50 0.0M
2024-05-17 32.40 32.80 32.40 32.60 0.0M
2024-05-16 31.90 32.70 31.40 32.40 0.0M
2024-05-15 30.40 31.90 29.60 31.90 0.0M
2024-05-14 28.90 30.40 28.90 30.10 0.0M
2024-05-13 28.10 29.00 27.90 28.70 0.0M
2024-05-10 28.40 28.80 27.90 28.80 0.0M
2024-05-09 27.80 28.00 27.80 27.90 0.0M
2024-05-08 28.00 28.10 27.80 28.00 0.0M
2024-05-07 28.10 28.90 27.50 28.50 0.0M
2024-05-06 28.00 28.50 27.50 28.50 0.0M
2024-05-03 28.90 28.90 27.80 28.90 0.0M
2024-05-02 28.90 28.90 28.50 28.90 0.0M
2024-04-30 28.70 29.00 27.80 28.90 0.0M
2024-04-29 28.50 28.90 28.00 28.50 0.0M
2024-04-26 27.80 27.90 27.40 27.90 0.0M
2024-04-25 28.80 28.90 27.50 27.80 0.0M
2024-04-24 29.00 29.00 28.80 28.80 0.0M
2024-04-23 28.90 29.70 28.60 28.90 0.0M
2024-04-22 28.90 29.70 28.50 28.90 0.0M
2024-04-19 28.50 28.70 28.50 28.50 0.0M
2024-04-18 28.50 29.10 28.30 28.30 0.0M
2024-04-17 28.40 29.00 28.40 28.40 0.0M
2024-04-16 28.50 28.90 28.40 28.70 0.0M
2024-04-15 29.00 29.50 28.40 28.40 0.0M
2024-04-12 29.00 29.00 29.00 29.00 0.0M
2024-04-11 28.80 29.50 28.50 28.80 0.0M
2024-04-10 28.70 29.30 28.40 28.40 0.0M
2024-04-09 28.50 29.10 28.40 28.80 0.0M
2024-04-08 29.20 29.20 28.50 29.00 0.0M
2024-04-05 28.50 29.20 28.40 29.20 0.0M
2024-04-04 28.40 28.90 28.40 28.70 0.0M
2024-04-03 28.40 28.80 28.30 28.80 0.0M
2024-04-02 28.40 28.90 28.40 28.90 0.0M
2024-03-28 28.70 29.00 27.90 27.90 0.0M
2024-03-27 28.50 29.00 28.50 29.00 0.0M
2024-03-26 28.90 29.20 28.90 29.20 0.0M
2024-03-25 28.80 29.20 28.80 29.20 0.0M
2024-03-22 28.70 29.70 28.50 29.70 0.0M
2024-03-21 28.90 29.10 28.50 28.50 0.0M
2024-03-20 28.60 28.80 28.60 28.60 0.0M
2024-03-19 29.40 29.50 28.50 28.50 0.0M
2024-03-18 28.00 29.40 28.00 29.40 0.0M
2024-03-15 28.40 29.00 27.50 29.00 0.0M
2024-03-14 27.90 29.10 27.90 28.40 0.0M
2024-03-13 28.10 28.40 27.90 28.40 0.0M
2024-03-12 27.90 28.30 27.90 28.30 0.0M
2024-03-11 28.30 28.30 27.90 27.90 0.0M
2024-03-08 27.90 28.60 27.90 27.90 0.0M
2024-03-07 28.20 28.60 27.90 27.90 0.0M
2024-03-06 28.50 28.50 27.80 27.80 0.0M
2024-03-05 29.00 29.90 28.20 28.60 0.0M
2024-03-04 28.40 29.00 27.30 28.10 0.0M
2024-03-01 28.00 29.00 28.00 28.00 0.0M
2024-02-29 28.40 29.00 26.80 28.00 0.0M
2024-02-28 27.60 29.10 27.60 29.10 0.0M
2024-02-27 26.70 28.50 26.10 28.40 0.0M
2024-02-26 29.80 29.80 26.20 27.00 0.0M
2024-02-23 28.70 29.40 27.90 29.00 0.0M
2024-02-22 27.40 29.50 26.70 28.90 0.0M
2024-02-21 28.10 28.10 25.20 27.40 0.0M
2024-02-20 29.60 30.00 28.20 28.20 0.0M
2024-02-19 30.70 31.20 29.60 29.80 0.0M
2024-02-16 30.90 30.90 30.20 30.80 0.0M
2024-02-15 31.50 32.30 30.20 30.80 0.0M
2024-02-14 33.70 33.70 30.60 31.70 0.0M
2024-02-13 34.50 34.90 31.90 33.70 0.0M
2024-02-12 35.20 35.50 34.00 34.60 0.0M
2024-02-09 35.40 35.70 34.90 35.60 0.0M
2024-02-08 37.00 37.00 34.70 35.70 0.0M
2024-02-07 37.20 38.70 37.00 38.20 0.0M
2024-02-06 38.50 39.00 37.30 37.30 0.0M
2024-02-05 38.10 38.50 37.10 38.50 0.0M
2024-02-02 37.20 38.10 37.20 38.10 0.0M
2024-02-01 36.70 37.40 36.50 36.70 0.0M
2024-01-31 36.30 37.10 35.80 36.00 0.0M
2024-01-30 36.30 37.40 36.20 37.20 0.0M
2024-01-29 37.10 37.30 36.40 36.40 0.0M
2024-01-26 37.70 38.10 36.50 37.10 0.0M
2024-01-25 37.80 38.10 37.30 37.30 0.0M
2024-01-24 37.90 38.40 37.90 38.10 0.0M
2024-01-23 38.60 38.90 37.20 38.90 0.0M
2024-01-22 37.40 38.30 37.40 38.10 0.0M
2024-01-19 37.60 38.60 37.40 38.40 0.0M
2024-01-18 37.60 38.40 37.60 37.80 0.0M
2024-01-17 38.30 38.40 36.40 37.10 0.0M
2024-01-16 38.10 39.30 38.10 38.40 0.0M
2024-01-15 39.30 39.30 38.10 38.10 0.0M
2024-01-12 39.20 39.20 38.50 38.70 0.0M
2024-01-11 38.90 39.20 38.00 39.20 0.0M
2024-01-10 38.10 39.10 38.10 38.60 0.0M
2024-01-09 38.20 39.00 38.20 38.80 0.0M
2024-01-08 39.40 39.40 38.20 39.20 0.0M
2024-01-05 38.50 39.40 38.40 39.40 0.0M
2024-01-04 39.30 39.30 38.50 39.30 0.0M
2024-01-03 39.90 39.90 38.50 38.70 0.0M
2024-01-02 38.60 39.90 38.50 39.90 0.0M