Jenoptik

JENGn
🏛️ ドイツ →
17.22
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 28.34 28.64 28.34 28.40 0.0M
2023-12-28 28.46 28.74 28.30 28.32 0.0M
2023-12-27 28.14 28.78 28.14 28.64 0.0M
2023-12-22 28.68 28.68 28.16 28.28 0.0M
2023-12-21 28.30 28.68 28.24 28.68 0.0M
2023-12-20 28.20 28.70 28.14 28.22 0.0M
2023-12-19 27.64 28.38 27.64 28.20 0.0M
2023-12-18 27.98 28.00 27.52 27.78 0.0M
2023-12-15 27.80 27.98 27.50 27.90 0.0M
2023-12-14 27.26 28.06 27.26 27.78 0.0M
2023-12-13 26.98 27.52 26.96 27.52 0.0M
2023-12-12 26.44 26.98 26.38 26.98 0.0M
2023-12-11 26.90 26.90 26.34 26.64 0.0M
2023-12-08 26.46 26.88 26.18 26.88 0.0M
2023-12-07 26.80 26.80 25.58 26.38 0.0M
2023-12-06 26.52 26.88 26.24 26.80 0.0M
2023-12-05 25.92 26.56 25.82 26.32 0.0M
2023-12-04 26.26 26.64 25.86 26.00 0.0M
2023-12-01 25.36 26.28 25.32 26.26 0.1M
2023-11-30 24.62 24.98 24.56 24.94 0.0M
2023-11-29 23.94 24.92 23.94 24.90 0.0M
2023-11-28 23.94 24.10 23.82 24.08 0.0M
2023-11-27 23.96 24.20 23.74 23.74 0.0M
2023-11-24 23.92 24.10 23.64 23.80 0.0M
2023-11-23 23.98 23.98 23.64 23.96 0.0M
2023-11-22 23.84 24.12 23.66 24.06 0.0M
2023-11-21 24.60 24.60 23.64 23.84 0.0M
2023-11-20 24.54 24.74 24.26 24.52 0.0M
2023-11-17 24.16 24.42 23.90 24.36 0.0M
2023-11-16 24.78 24.78 23.74 24.06 0.0M
2023-11-15 24.74 24.92 24.30 24.64 0.0M
2023-11-14 24.30 24.72 24.02 24.68 0.0M
2023-11-13 23.68 24.34 23.50 24.34 0.0M
2023-11-10 23.80 23.80 22.88 23.72 0.0M
2023-11-09 24.18 24.48 23.08 23.82 0.0M
2023-11-08 23.60 24.18 23.32 24.18 0.0M
2023-11-07 23.38 23.82 23.16 23.54 0.0M
2023-11-06 23.96 24.12 23.22 23.48 0.0M
2023-11-03 23.30 23.94 22.80 23.86 0.0M
2023-11-02 22.68 23.52 22.58 23.46 0.0M
2023-11-01 22.68 22.78 22.08 22.78 0.0M
2023-10-31 22.04 22.70 21.90 22.70 0.0M
2023-10-30 21.12 22.48 21.12 22.00 0.0M
2023-10-27 20.98 20.98 20.40 20.40 0.0M
2023-10-26 20.56 20.88 20.24 20.86 0.0M
2023-10-25 20.98 20.98 20.14 20.32 0.0M
2023-10-24 20.24 21.00 20.24 20.72 0.0M
2023-10-23 20.50 20.56 19.96 20.48 0.0M
2023-10-20 20.82 20.84 20.32 20.46 0.0M
2023-10-19 21.22 21.28 20.80 20.80 0.0M
2023-10-18 22.16 22.26 21.06 21.30 0.0M
2023-10-17 22.02 22.22 21.66 21.92 0.0M
2023-10-16 22.26 22.30 21.92 22.26 0.0M
2023-10-13 23.02 23.02 22.12 22.28 0.0M
2023-10-12 23.02 23.34 22.82 23.04 0.0M
2023-10-11 23.32 23.50 22.90 23.22 0.0M
2023-10-10 22.96 23.58 22.96 23.50 0.0M
2023-10-09 22.82 23.20 22.64 22.92 0.0M
2023-10-06 22.66 23.20 22.52 23.20 0.0M
2023-10-05 23.04 23.20 22.70 22.70 0.0M
2023-10-04 22.66 23.00 22.62 22.94 0.0M
2023-10-03 23.16 23.26 22.68 22.70 0.0M
2023-10-02 23.92 24.22 23.02 23.28 0.0M
2023-09-29 24.18 24.24 23.86 24.10 0.0M
2023-09-28 24.10 24.20 23.74 24.10 0.0M
2023-09-27 23.26 24.06 23.26 24.06 0.0M
2023-09-26 24.06 24.06 23.00 23.00 0.0M
2023-09-25 24.36 24.36 23.64 24.08 0.0M
2023-09-22 23.98 24.24 23.74 23.92 0.0M
2023-09-21 24.50 24.52 23.82 23.92 0.0M
2023-09-20 24.94 24.94 24.52 24.52 0.0M
2023-09-19 25.40 25.40 24.70 24.72 0.0M
2023-09-18 26.20 26.48 25.08 25.08 0.0M
2023-09-15 26.44 26.82 26.22 26.44 0.0M
2023-09-14 26.08 26.38 25.44 26.38 0.0M
2023-09-13 25.14 26.02 25.14 26.00 0.0M
2023-09-12 25.64 25.68 25.12 25.12 0.0M
2023-09-11 25.12 25.68 25.12 25.68 0.0M
2023-09-08 25.64 25.64 25.12 25.30 0.0M
2023-09-07 25.76 25.82 25.26 25.56 0.0M
2023-09-06 26.30 26.30 25.62 25.90 0.0M
2023-09-05 26.40 26.40 26.10 26.34 0.0M
2023-09-04 26.68 26.68 26.42 26.58 0.0M
2023-09-01 27.10 27.34 26.42 26.72 0.0M
2023-08-31 27.06 27.42 27.06 27.10 0.0M
2023-08-30 26.78 26.78 26.50 26.74 0.0M
2023-08-29 26.42 26.82 26.18 26.82 0.0M
2023-08-28 26.22 26.34 26.04 26.32 0.0M
2023-08-25 25.86 26.16 25.82 26.12 0.0M
2023-08-24 25.36 26.44 25.36 25.98 0.0M
2023-08-23 25.70 26.00 25.16 25.16 0.0M
2023-08-22 25.58 26.12 25.38 25.80 0.0M
2023-08-21 25.52 25.78 25.18 25.56 0.0M
2023-08-18 25.82 25.82 25.26 25.60 0.0M
2023-08-17 26.42 26.50 25.76 25.76 0.0M
2023-08-16 26.74 26.86 26.40 26.50 0.0M
2023-08-15 27.38 27.38 26.56 26.74 0.0M
2023-08-14 27.14 27.38 26.84 27.20 0.0M
2023-08-11 27.46 27.56 26.94 27.16 0.0M
2023-08-10 28.66 28.68 27.00 27.28 0.0M
2023-08-09 29.32 29.50 27.44 28.50 0.0M
2023-08-08 29.04 29.10 28.78 28.78 0.0M
2023-08-07 28.88 29.42 28.86 28.92 0.0M
2023-08-04 28.64 29.42 28.48 28.80 0.0M
2023-08-03 28.52 28.70 28.28 28.62 0.0M
2023-08-02 28.90 28.98 28.52 28.52 0.0M
2023-08-01 29.46 29.46 28.90 28.90 0.0M
2023-07-31 29.28 29.52 28.86 29.48 0.0M
2023-07-28 29.70 29.70 28.86 29.46 0.0M
2023-07-27 28.82 29.54 28.82 29.02 0.0M
2023-07-26 29.32 29.52 28.72 28.76 0.0M
2023-07-25 29.04 29.58 28.90 29.36 0.0M
2023-07-24 29.70 29.74 28.90 29.08 0.0M
2023-07-21 29.36 29.62 29.36 29.62 0.0M
2023-07-20 30.14 30.14 29.44 29.68 0.0M
2023-07-19 29.98 30.48 29.50 30.48 0.0M
2023-07-18 29.70 29.96 29.70 29.96 0.0M
2023-07-17 30.20 30.20 29.24 29.96 0.0M
2023-07-14 30.24 30.36 29.90 30.14 0.0M
2023-07-13 30.12 30.80 30.12 30.38 0.0M
2023-07-12 29.82 30.14 29.62 30.14 0.0M
2023-07-11 30.58 30.58 29.34 29.62 0.0M
2023-07-10 30.24 30.36 30.02 30.32 0.0M
2023-07-07 29.96 30.32 29.56 30.32 0.0M
2023-07-06 30.28 30.28 29.72 29.72 0.0M
2023-07-05 31.00 31.00 30.24 30.58 0.0M
2023-07-04 30.98 31.04 30.80 31.04 0.0M
2023-07-03 31.58 31.70 30.68 30.72 0.0M
2023-06-30 30.78 31.64 30.66 31.64 0.0M
2023-06-29 31.12 31.28 30.54 30.88 0.0M
2023-06-28 30.84 30.96 30.60 30.90 0.0M
2023-06-27 31.00 31.18 30.48 30.48 0.0M
2023-06-26 30.72 30.98 30.66 30.78 0.0M
2023-06-23 31.30 31.30 30.72 30.72 0.0M
2023-06-22 31.14 31.56 31.14 31.50 0.0M
2023-06-21 31.18 31.86 31.18 31.52 0.0M
2023-06-20 31.72 32.08 31.20 31.22 0.0M
2023-06-19 32.56 32.74 31.84 31.84 0.0M
2023-06-16 32.08 32.86 32.08 32.54 0.0M
2023-06-15 31.96 32.42 31.50 32.18 0.0M
2023-06-14 31.38 31.96 31.38 31.84 0.0M
2023-06-13 31.06 31.70 31.06 31.42 0.0M
2023-06-12 30.64 31.20 30.64 31.20 0.0M
2023-06-09 30.88 30.88 30.56 30.56 0.0M
2023-06-08 30.42 30.90 30.30 30.90 0.0M
2023-06-07 30.92 31.22 30.68 30.90 0.0M
2023-06-06 31.00 31.30 30.50 30.98 0.0M
2023-06-05 31.52 31.76 30.68 30.96 0.0M
2023-06-02 31.52 31.92 31.18 31.46 0.0M
2023-06-01 31.30 31.60 31.04 31.36 0.0M
2023-05-31 30.80 31.48 30.30 31.48 0.0M
2023-05-30 29.96 30.76 29.96 30.62 0.0M
2023-05-29 30.86 30.94 29.88 30.22 0.0M
2023-05-26 29.90 30.80 29.82 30.58 0.0M
2023-05-25 28.74 30.02 28.74 29.64 0.0M
2023-05-24 30.00 30.00 28.76 28.76 0.0M
2023-05-23 30.30 30.68 30.02 30.02 0.0M
2023-05-22 30.48 30.54 30.20 30.52 0.0M
2023-05-19 30.14 30.44 30.00 30.44 0.0M
2023-05-18 29.62 30.14 29.62 30.14 0.0M
2023-05-17 28.92 29.64 28.92 29.64 0.0M
2023-05-16 28.62 29.20 28.62 29.20 0.0M
2023-05-15 29.00 29.00 28.62 28.64 0.0M
2023-05-12 28.96 28.96 28.32 28.90 0.0M
2023-05-11 29.80 29.84 28.26 28.78 0.0M
2023-05-10 29.26 29.34 28.68 29.30 0.0M
2023-05-09 29.78 29.78 28.90 28.94 0.0M
2023-05-08 29.02 29.78 28.84 29.78 0.0M
2023-05-05 29.04 29.06 28.60 28.96 0.0M
2023-05-04 29.00 29.10 28.74 29.04 0.0M
2023-05-03 28.94 28.94 28.44 28.64 0.0M
2023-05-02 29.00 29.00 28.66 28.66 0.0M
2023-04-28 28.70 29.02 28.50 28.96 0.0M
2023-04-27 28.46 29.00 28.38 28.70 0.0M
2023-04-26 28.32 28.44 27.72 28.10 0.0M
2023-04-25 28.58 28.58 28.28 28.50 0.0M
2023-04-24 28.92 29.04 28.50 28.50 0.0M
2023-04-21 28.64 29.04 28.42 29.04 0.0M
2023-04-20 28.24 28.60 27.98 28.44 0.0M
2023-04-19 28.98 28.98 28.02 28.28 0.0M
2023-04-18 29.06 29.20 28.50 28.88 0.0M
2023-04-17 29.56 29.76 28.76 28.84 0.0M
2023-04-14 30.00 30.00 29.34 29.72 0.0M
2023-04-13 29.64 29.70 29.36 29.68 0.0M
2023-04-12 29.32 29.68 29.00 29.24 0.0M
2023-04-11 29.00 29.40 28.94 29.30 0.0M
2023-04-06 29.14 29.14 28.58 28.98 0.0M
2023-04-05 30.20 30.20 28.92 29.34 0.0M
2023-04-04 30.08 30.70 29.88 29.88 0.0M
2023-04-03 31.34 31.68 29.64 30.06 0.0M
2023-03-31 32.26 32.30 31.14 31.20 0.0M
2023-03-30 30.80 32.08 30.80 32.08 0.0M
2023-03-29 31.82 32.48 30.00 30.70 0.0M
2023-03-28 31.72 32.00 31.32 31.32 0.0M
2023-03-27 31.72 32.14 31.72 31.72 0.0M
2023-03-24 32.32 32.36 31.40 31.50 0.0M
2023-03-23 31.16 32.58 31.16 32.28 0.0M
2023-03-22 32.30 32.30 31.00 31.04 0.0M
2023-03-21 31.22 32.14 31.22 32.14 0.0M
2023-03-20 30.22 31.22 29.70 31.22 0.0M
2023-03-17 31.18 31.76 30.54 30.60 0.0M
2023-03-16 31.00 31.36 30.36 31.36 0.0M
2023-03-15 31.82 31.82 30.30 30.90 0.0M
2023-03-14 30.98 31.72 30.98 31.70 0.0M
2023-03-13 32.22 32.54 30.60 30.96 0.0M
2023-03-10 32.34 32.50 31.60 31.86 0.0M
2023-03-09 33.24 33.24 32.26 32.62 0.0M
2023-03-08 32.78 33.24 32.46 33.00 0.0M
2023-03-07 33.14 33.38 32.52 32.68 0.0M
2023-03-06 33.42 33.48 32.80 33.12 0.0M
2023-03-03 32.50 33.30 32.44 33.00 0.0M
2023-03-02 32.88 32.88 32.24 32.80 0.0M
2023-03-01 33.26 33.26 32.68 33.00 0.0M
2023-02-28 33.10 33.10 32.36 32.60 0.0M
2023-02-27 31.98 33.06 31.90 33.06 0.0M
2023-02-24 32.98 33.24 31.94 32.08 0.0M
2023-02-23 31.98 33.02 31.98 32.74 0.0M
2023-02-22 31.14 31.98 31.14 31.68 0.0M
2023-02-21 31.62 32.10 31.28 31.44 0.0M
2023-02-20 32.02 32.08 31.44 31.46 0.0M
2023-02-17 30.82 32.00 30.72 31.98 0.0M
2023-02-16 31.68 31.88 31.00 31.00 0.0M
2023-02-15 30.60 32.24 30.50 31.92 0.0M
2023-02-14 29.54 31.34 29.54 31.08 0.0M
2023-02-13 29.68 29.90 29.50 29.50 0.0M
2023-02-10 29.50 29.90 29.14 29.90 0.0M
2023-02-09 29.88 30.30 29.32 29.38 0.0M
2023-02-08 29.44 29.88 29.32 29.74 0.0M
2023-02-07 29.82 29.98 29.00 29.16 0.0M
2023-02-06 29.70 30.00 29.62 29.72 0.0M
2023-02-03 30.14 30.28 29.60 29.96 0.0M
2023-02-02 28.82 30.52 28.58 30.30 0.0M
2023-02-01 28.68 28.88 28.38 28.88 0.0M
2023-01-31 28.50 28.70 28.26 28.70 0.0M
2023-01-30 28.90 28.94 28.34 28.68 0.0M
2023-01-27 29.62 29.62 28.84 28.98 0.0M
2023-01-26 29.04 29.62 29.04 29.44 0.0M
2023-01-25 29.46 29.46 28.76 28.88 0.0M
2023-01-24 29.48 29.52 29.14 29.52 0.0M
2023-01-23 29.16 29.38 28.80 29.28 0.0M
2023-01-20 29.02 29.24 28.68 28.82 0.0M
2023-01-19 29.36 29.54 29.02 29.30 0.0M
2023-01-18 29.08 29.90 29.04 29.34 0.0M
2023-01-17 28.82 29.38 28.66 29.00 0.0M
2023-01-16 28.00 29.24 28.00 28.86 0.0M
2023-01-13 28.54 28.76 27.82 27.92 0.0M
2023-01-12 28.80 28.98 28.22 28.54 0.0M
2023-01-11 27.88 28.78 27.80 28.78 0.0M
2023-01-10 27.80 27.88 27.20 27.78 0.0M
2023-01-09 27.02 27.94 27.02 27.86 0.0M
2023-01-06 26.50 27.20 26.32 27.10 0.0M
2023-01-05 26.28 26.52 26.20 26.50 0.0M
2023-01-04 26.12 26.54 25.62 26.20 0.0M
2023-01-03 26.26 26.64 25.54 25.88 0.0M
2023-01-02 25.70 26.30 25.70 26.16 0.0M