GE Aerospace

GE
🏛️ ドイツ →
250.50
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
2023-12-29 92.11 92.51 91.72 92.51 0.0M
2023-12-28 91.72 93.31 91.32 92.51 0.0M
2023-12-27 91.72 92.51 91.32 91.72 0.0M
2023-12-22 91.72 92.51 91.32 91.72 0.0M
2023-12-21 90.52 91.72 89.72 91.72 0.0M
2023-12-20 91.72 91.72 90.12 90.52 0.0M
2023-12-19 90.12 91.72 89.32 91.32 0.0M
2023-12-18 90.12 90.52 89.72 90.52 0.0M
2023-12-15 88.13 90.12 88.13 90.12 0.0M
2023-12-14 88.92 89.32 87.33 87.73 0.0M
2023-12-13 90.12 90.52 88.53 88.53 0.0M
2023-12-12 88.53 90.12 88.53 90.12 0.0M
2023-12-11 89.32 89.72 88.53 88.92 0.0M
2023-12-08 88.13 89.72 88.13 89.72 0.0M
2023-12-07 89.32 89.32 86.93 88.13 0.0M
2023-12-06 88.92 90.52 88.92 88.92 0.0M
2023-12-05 89.32 89.72 88.53 88.92 0.0M
2023-12-04 89.32 90.12 88.92 89.32 0.0M
2023-12-01 88.92 90.52 88.53 89.72 0.0M
2023-11-30 86.93 89.32 86.13 88.92 0.0M
2023-11-29 86.13 87.33 85.73 86.93 0.0M
2023-11-28 87.33 87.73 86.13 86.13 0.0M
2023-11-27 87.33 87.73 86.93 86.93 0.0M
2023-11-24 87.33 88.13 86.93 87.33 0.0M
2023-11-23 87.33 87.73 86.53 86.53 0.0M
2023-11-22 87.33 88.13 87.33 87.73 0.0M
2023-11-21 87.73 87.73 86.93 87.33 0.0M
2023-11-20 86.93 88.13 86.53 87.73 0.0M
2023-11-17 86.93 88.13 86.53 87.73 0.0M
2023-11-16 85.34 87.33 84.94 87.33 0.0M
2023-11-15 86.13 86.53 85.34 85.34 0.0M
2023-11-14 85.73 86.53 84.94 86.13 0.0M
2023-11-13 85.73 86.93 84.94 86.93 0.0M
2023-11-10 84.54 86.13 84.14 86.13 0.0M
2023-11-09 84.54 85.34 84.54 84.94 0.0M
2023-11-08 83.34 84.94 82.94 84.54 0.0M
2023-11-07 83.34 84.54 82.54 83.34 0.0M
2023-11-06 80.95 82.94 80.55 82.94 0.0M
2023-11-03 80.95 81.35 80.55 80.95 0.0M
2023-11-02 80.55 81.75 80.55 80.55 0.0M
2023-11-01 81.75 82.15 80.15 80.95 0.0M
2023-10-31 82.15 82.54 82.15 82.15 0.0M
2023-10-30 80.15 82.94 80.15 82.54 0.0M
2023-10-27 82.15 82.94 79.75 79.75 0.0M
2023-10-26 83.74 84.54 80.95 82.15 0.0M
2023-10-25 85.34 86.13 84.54 84.54 0.0M
2023-10-24 79.59 86.53 79.59 85.73 0.0M
2023-10-23 79.75 80.95 78.64 80.15 0.0M
2023-10-20 80.15 80.95 78.96 79.75 0.0M
2023-10-19 80.95 82.15 80.15 80.55 0.0M
2023-10-18 82.54 82.94 81.35 81.35 0.0M
2023-10-17 82.15 82.94 81.75 82.94 0.0M
2023-10-16 82.54 83.74 81.75 82.15 0.0M
2023-10-13 83.74 84.54 82.54 82.54 0.0M
2023-10-12 85.34 85.73 84.14 84.14 0.0M
2023-10-11 83.74 84.94 83.74 84.94 0.0M
2023-10-10 82.94 84.54 82.54 84.14 0.0M
2023-10-09 83.74 84.14 82.94 82.94 0.0M
2023-10-06 82.15 84.14 81.35 83.74 0.0M
2023-10-05 82.15 82.54 81.35 82.15 0.0M
2023-10-04 81.75 82.54 80.95 82.54 0.0M
2023-10-03 82.54 83.74 81.35 81.75 0.0M
2023-10-02 83.34 84.14 82.15 82.54 0.0M
2023-09-29 84.94 84.94 83.34 83.34 0.0M
2023-09-28 84.54 85.34 83.74 84.94 0.0M
2023-09-27 82.94 84.54 82.54 84.14 0.0M
2023-09-26 84.14 84.14 82.94 82.94 0.0M
2023-09-25 83.34 84.14 82.54 84.14 0.0M
2023-09-22 84.94 84.94 83.34 83.34 0.0M
2023-09-21 85.73 86.13 84.14 85.34 0.0M
2023-09-20 86.53 87.73 86.13 86.13 0.0M
2023-09-19 86.93 87.73 85.73 86.53 0.0M
2023-09-18 86.13 87.73 85.73 87.33 0.0M
2023-09-15 86.93 87.33 85.34 86.53 0.0M
2023-09-14 84.54 87.33 83.74 86.53 0.0M
2023-09-13 85.34 86.13 83.74 84.14 0.0M
2023-09-12 84.54 86.53 84.14 85.73 0.0M
2023-09-11 82.94 84.94 82.94 84.54 0.0M
2023-09-08 82.94 83.74 82.54 82.94 0.0M
2023-09-07 83.74 84.54 82.94 82.94 0.0M
2023-09-06 84.14 84.94 82.94 84.14 0.0M
2023-09-05 83.74 84.94 83.34 84.14 0.0M
2023-09-04 84.54 84.94 83.34 83.74 0.0M
2023-09-01 84.14 84.54 83.74 84.14 0.0M
2023-08-31 83.34 84.54 82.94 84.14 0.0M
2023-08-30 84.94 84.94 83.34 83.34 0.0M
2023-08-29 84.14 84.94 83.34 84.54 0.0M
2023-08-28 81.75 84.54 81.75 84.14 0.0M
2023-08-25 81.75 82.54 81.75 82.15 0.0M
2023-08-24 83.34 83.74 82.15 82.15 0.0M
2023-08-23 82.15 83.34 82.15 83.34 0.0M
2023-08-22 81.75 83.34 80.95 81.35 0.0M
2023-08-21 80.95 82.15 80.95 81.75 0.0M
2023-08-18 80.95 81.75 80.55 81.75 0.0M
2023-08-17 83.34 83.74 81.35 81.35 0.0M
2023-08-16 82.94 84.14 82.54 83.34 0.0M
2023-08-15 84.14 84.54 82.54 83.34 0.0M
2023-08-14 83.34 84.94 82.15 84.14 0.0M
2023-08-11 82.54 84.14 81.35 83.74 0.0M
2023-08-10 81.75 82.94 80.95 82.94 0.0M
2023-08-09 82.15 83.34 81.75 82.15 0.0M
2023-08-08 83.34 83.74 81.75 82.54 0.0M
2023-08-07 82.15 83.34 81.75 82.94 0.0M
2023-08-04 81.75 82.15 80.95 81.75 0.0M
2023-08-03 82.15 82.94 80.95 81.75 0.0M
2023-08-02 81.75 82.94 80.95 81.35 0.0M
2023-08-01 82.94 83.74 81.35 82.54 0.0M
2023-07-31 82.54 83.74 81.75 82.15 0.0M
2023-07-28 84.54 84.94 82.54 82.94 0.0M
2023-07-27 82.15 84.94 82.15 83.74 0.0M
2023-07-26 84.14 84.94 81.75 82.54 0.0M
2023-07-25 79.12 84.94 78.96 84.14 0.0M
2023-07-24 78.80 79.75 78.64 79.59 0.0M
2023-07-21 79.75 80.15 79.12 79.12 0.0M
2023-07-20 78.32 80.15 77.68 79.59 0.0M
2023-07-19 78.64 79.27 77.52 78.32 0.0M
2023-07-18 78.48 79.27 78.32 78.80 0.0M
2023-07-17 78.00 79.59 77.84 78.80 0.0M
2023-07-14 79.12 79.43 78.16 78.32 0.0M
2023-07-13 79.43 79.59 79.12 79.27 0.0M
2023-07-12 80.15 80.95 79.59 79.59 0.0M
2023-07-11 80.15 80.95 79.43 80.55 0.0M
2023-07-10 78.16 80.15 77.84 79.75 0.0M
2023-07-07 78.32 79.27 78.16 78.96 0.0M
2023-07-06 79.43 80.15 78.48 78.80 0.0M
2023-07-05 79.12 79.75 78.48 79.75 0.0M
2023-07-04 79.43 79.43 78.64 79.12 0.0M
2023-07-03 80.15 80.95 78.32 78.96 0.0M
2023-06-30 78.64 80.55 78.64 80.15 0.0M
2023-06-29 78.64 78.96 77.52 78.64 0.0M
2023-06-28 76.24 78.48 75.61 78.00 0.0M
2023-06-27 76.72 76.72 75.77 76.40 0.0M
2023-06-26 75.77 76.72 75.29 76.72 0.0M
2023-06-23 75.92 76.88 75.13 75.92 0.0M
2023-06-22 76.40 77.04 74.65 76.24 0.0M
2023-06-21 75.77 76.72 75.45 76.40 0.0M
2023-06-20 76.88 78.00 75.61 76.08 0.0M
2023-06-19 77.20 77.36 76.24 76.72 0.0M
2023-06-16 76.56 78.96 76.08 77.68 0.0M
2023-06-15 76.88 77.36 76.08 76.72 0.0M
2023-06-14 78.64 79.12 76.72 76.72 0.0M
2023-06-13 78.48 79.12 78.00 78.80 0.0M
2023-06-12 78.80 79.12 78.32 79.12 0.0M
2023-06-09 78.48 78.96 78.00 78.96 0.0M
2023-06-08 78.80 79.27 78.32 78.64 0.0M
2023-06-07 78.64 80.15 78.00 78.80 0.0M
2023-06-06 77.52 79.12 77.20 78.64 0.0M
2023-06-05 78.80 79.12 77.84 77.84 0.0M
2023-06-02 77.84 79.43 76.72 78.80 0.0M
2023-06-01 75.45 77.84 75.13 77.36 0.0M
2023-05-31 76.40 76.72 74.65 75.92 0.0M
2023-05-30 76.88 77.20 75.13 76.40 0.0M
2023-05-29 76.72 77.20 76.56 77.04 0.0M
2023-05-26 75.29 77.36 74.81 76.72 0.0M
2023-05-25 74.65 75.77 74.49 75.77 0.0M
2023-05-24 75.13 75.45 74.01 74.97 0.0M
2023-05-23 77.04 77.52 74.81 75.45 0.0M
2023-05-22 77.04 78.00 76.24 77.04 0.0M
2023-05-19 76.88 78.00 76.40 77.04 0.0M
2023-05-18 75.92 77.04 75.29 76.40 0.0M
2023-05-17 74.81 76.08 73.85 76.08 0.0M
2023-05-16 74.17 74.97 73.21 74.33 0.0M
2023-05-15 72.73 74.81 72.26 74.81 0.0M
2023-05-12 72.58 73.21 71.94 72.58 0.0M
2023-05-11 72.10 73.05 72.10 72.73 0.0M
2023-05-10 73.21 73.69 71.78 72.10 0.0M
2023-05-09 73.21 74.17 72.73 73.37 0.0M
2023-05-08 72.58 73.05 71.78 73.05 0.0M
2023-05-05 72.10 73.53 71.94 72.42 0.0M
2023-05-04 73.37 73.53 70.82 71.62 0.0M
2023-05-03 73.69 74.17 72.89 73.69 0.0M
2023-05-02 73.05 74.33 72.73 73.53 0.0M
2023-04-28 70.98 72.10 70.18 71.46 0.0M
2023-04-27 69.54 70.98 69.23 70.82 0.0M
2023-04-26 72.26 72.26 69.54 69.54 0.0M
2023-04-25 72.26 74.49 70.98 71.46 0.0M
2023-04-24 71.78 72.89 71.30 72.26 0.0M
2023-04-21 72.42 72.73 72.10 72.42 0.0M
2023-04-20 71.62 72.89 70.50 72.26 0.0M
2023-04-19 71.30 72.26 70.98 72.10 0.0M
2023-04-18 70.34 71.62 69.70 71.46 0.0M
2023-04-17 69.23 70.50 69.07 70.50 0.0M
2023-04-14 67.47 69.39 67.31 69.23 0.0M
2023-04-13 68.11 68.27 67.47 68.11 0.0M
2023-04-12 68.43 69.07 67.95 68.11 0.0M
2023-04-11 68.91 69.39 68.59 69.23 0.0M
2023-04-06 68.59 69.07 68.27 68.75 0.0M
2023-04-05 69.07 69.23 68.59 68.75 0.0M
2023-04-04 70.66 71.46 69.23 69.39 0.0M
2023-04-03 70.34 70.82 69.86 70.82 0.0M
2023-03-31 68.67 70.26 68.59 70.26 0.0M
2023-03-30 68.99 69.39 68.59 68.75 0.0M
2023-03-29 68.75 69.54 68.35 69.31 0.0M
2023-03-28 69.31 69.31 68.11 68.27 0.0M
2023-03-27 67.15 69.23 67.15 69.15 0.0M
2023-03-24 67.55 68.19 66.99 67.47 0.0M
2023-03-23 65.80 67.79 65.64 67.79 0.0M
2023-03-22 67.95 68.51 66.75 66.75 0.0M
2023-03-21 66.75 68.83 66.67 68.51 0.0M
2023-03-20 66.35 67.79 66.12 67.07 0.0M
2023-03-17 68.59 69.23 67.07 67.31 0.0M
2023-03-16 67.63 69.23 66.75 69.07 0.0M
2023-03-15 67.87 67.95 65.48 67.79 0.0M
2023-03-14 66.59 69.23 66.35 67.55 0.0M
2023-03-13 68.67 68.75 65.32 66.20 0.0M
2023-03-10 68.43 70.34 67.63 68.11 0.0M
2023-03-09 65.48 71.46 64.92 68.91 0.0M
2023-03-08 65.24 65.88 64.76 65.48 0.0M
2023-03-07 64.92 65.80 64.84 65.40 0.0M
2023-03-06 64.44 65.40 64.28 64.92 0.0M
2023-03-03 64.12 65.32 64.04 64.84 0.0M
2023-03-02 63.00 64.44 62.21 64.44 0.0M
2023-03-01 63.48 63.96 62.85 62.85 0.0M
2023-02-28 62.93 64.28 62.37 64.12 0.0M
2023-02-27 62.21 63.80 62.21 63.08 0.0M
2023-02-24 62.05 63.16 61.65 62.93 0.0M
2023-02-23 62.21 63.40 61.73 62.45 0.0M
2023-02-22 61.65 63.24 61.01 62.45 0.0M
2023-02-21 61.17 62.29 61.09 61.33 0.0M
2023-02-20 61.73 61.81 61.25 61.49 0.0M
2023-02-17 62.61 62.77 61.49 61.65 0.0M
2023-02-16 63.00 63.24 62.13 63.00 0.0M
2023-02-15 61.73 63.08 61.57 63.08 0.0M
2023-02-14 61.25 62.13 60.85 62.05 0.0M
2023-02-13 60.29 61.65 59.97 61.65 0.0M
2023-02-10 59.89 60.69 59.50 60.69 0.0M
2023-02-09 60.93 61.17 59.74 59.97 0.0M
2023-02-08 60.69 61.25 60.29 60.85 0.0M
2023-02-07 61.33 61.57 60.21 60.37 0.0M
2023-02-06 60.29 61.09 59.74 61.09 0.0M
2023-02-03 61.09 61.41 60.61 60.69 0.0M
2023-02-02 59.42 61.33 59.10 61.33 0.0M
2023-02-01 58.94 59.58 58.46 59.58 0.0M
2023-01-31 58.94 59.10 58.30 58.78 0.0M
2023-01-30 61.09 61.09 59.42 59.42 0.0M
2023-01-27 59.42 61.73 58.94 61.09 0.0M
2023-01-26 58.86 59.66 58.78 59.34 0.0M
2023-01-25 58.86 59.26 58.22 59.26 0.0M
2023-01-24 58.06 59.89 56.94 58.78 0.0M
2023-01-23 56.62 58.54 56.23 58.14 0.0M
2023-01-20 56.70 57.26 55.75 56.54 0.0M
2023-01-19 58.22 58.62 56.70 56.70 0.0M
2023-01-18 59.58 59.58 58.62 58.62 0.0M
2023-01-17 58.78 59.58 58.30 59.58 0.0M
2023-01-16 58.54 59.10 58.22 58.54 0.0M
2023-01-13 57.74 59.26 57.18 59.10 0.0M
2023-01-12 57.34 58.22 57.18 57.90 0.0M
2023-01-11 55.75 57.42 55.27 57.42 0.0M
2023-01-10 53.75 55.91 53.67 55.83 0.0M
2023-01-09 53.67 54.79 53.51 53.99 0.0M
2023-01-06 54.07 54.87 53.59 54.07 0.0M
2023-01-05 52.48 54.07 52.24 54.07 0.0M
2023-01-04 51.52 52.72 50.24 52.72 0.0M
2023-01-03 49.41 50.41 49.17 49.97 0.0M
2023-01-02 48.73 49.79 48.73 49.29 0.0M