Jungheinrich AG

JUNG_p
🏛️ ドイツ →
29.12
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
08:00 29.92 29.92 29.92 29.92 0.1K
08:05 29.94 29.94 29.94 29.94 0.1K
08:25 30.18 30.18 30.18 30.18 0.0K
08:35 30.18 30.18 30.18 30.18 0.1K
08:50 29.98 29.98 29.98 29.98 0.1K
09:00 30.20 30.36 30.20 30.36 1.0K
09:15 30.46 30.46 30.46 30.46 0.1K
09:20 30.40 30.40 30.36 30.36 0.6K
09:25 30.38 30.38 30.38 30.38 0.3K
09:30 30.50 30.52 30.46 30.52 0.2K
09:35 30.52 30.52 30.52 30.52 0.4K
09:40 30.56 30.58 30.52 30.52 0.3K
09:45 30.54 30.54 30.54 30.54 0.2K
09:50 30.44 30.44 30.44 30.44 0.3K
09:55 30.42 30.42 30.42 30.42 0.2K
10:00 30.42 30.42 30.42 30.42 0.0K
10:10 30.52 30.52 30.50 30.50 0.2K
10:20 30.54 30.54 30.54 30.54 0.0K
10:25 30.48 30.48 30.48 30.48 0.1K
10:30 30.46 30.46 30.46 30.46 0.2K
10:35 30.44 30.44 30.44 30.44 0.2K
10:40 30.48 30.52 30.48 30.52 0.3K
10:45 30.52 30.52 30.52 30.52 0.4K
11:00 30.54 30.54 30.54 30.54 1.0K
11:05 30.50 30.56 30.50 30.56 0.4K
11:10 30.60 30.60 30.60 30.60 0.0K
11:20 30.60 30.60 30.60 30.60 0.1K
12:05 30.42 30.42 30.42 30.42 0.0K
12:10 30.34 30.34 30.34 30.34 0.0K
12:15 30.34 30.34 30.34 30.34 0.1K
12:25 30.36 30.36 30.32 30.36 0.1K
12:40 30.34 30.34 30.34 30.34 0.1K
12:50 30.30 30.30 30.30 30.30 0.1K
12:55 30.30 30.30 30.30 30.30 0.1K
13:05 30.28 30.28 30.28 30.28 0.2K
13:30 30.40 30.40 30.40 30.40 0.1K
14:20 30.58 30.58 30.58 30.58 0.2K
14:30 30.56 30.56 30.56 30.56 0.0K
14:40 30.50 30.50 30.50 30.50 0.0K
14:50 30.50 30.50 30.50 30.50 0.0K
14:55 30.48 30.48 30.48 30.48 0.0K
15:10 30.52 30.52 30.52 30.52 0.0K
15:20 30.50 30.50 30.50 30.50 0.3K
15:25 30.56 30.56 30.56 30.56 0.0K
15:30 30.58 30.62 30.58 30.62 0.2K
15:35 30.60 30.60 30.58 30.58 0.0K
15:45 30.62 30.66 30.58 30.58 1.8K
15:55 30.64 30.66 30.64 30.66 0.2K
16:15 30.58 30.64 30.58 30.64 0.2K
16:35 30.56 30.56 30.56 30.56 0.1K
16:45 30.58 30.58 30.58 30.58 0.1K
16:50 30.58 30.58 30.58 30.58 0.0K
16:55 30.56 30.56 30.54 30.54 0.4K
17:00 30.54 30.54 30.54 30.54 0.2K
17:15 30.48 30.48 30.48 30.48 0.1K
17:25 30.46 30.46 30.46 30.46 0.2K
17:45 30.66 30.66 30.66 30.66 0.1K
18:05 30.64 30.64 30.64 30.64 0.2K
19:05 30.66 30.66 30.66 30.66 0.0K
19:30 30.62 30.62 30.62 30.62 0.2K
19:40 30.52 30.52 30.52 30.52 0.2K
19:55 30.58 30.58 30.52 30.52 0.0K
20:10 30.56 30.62 30.52 30.52 1.0K
20:15 30.50 30.50 30.32 30.32 0.8K
21:25 30.44 30.44 30.44 30.44 0.1K
22:00 30.44 30.44 30.44 30.44 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 29.50 29.50 29.00 29.12 0.0M
2025-09-26 29.60 29.66 29.12 29.12 0.0M
2025-09-25 30.28 30.28 29.04 29.44 0.0M
2025-09-24 30.50 30.66 29.80 30.30 0.0M
2025-09-23 30.18 30.66 29.92 30.44 0.0M
2025-09-22 29.72 30.18 29.66 30.18 0.0M
2025-09-19 30.12 30.26 29.70 30.18 0.0M
2025-09-18 29.86 30.50 29.62 30.18 0.0M
2025-09-17 30.48 30.50 29.82 30.16 0.0M
2025-09-16 30.68 30.70 30.02 30.16 0.0M
2025-09-15 30.68 30.86 30.38 30.46 0.0M
2025-09-12 30.64 30.88 30.16 30.70 0.0M
2025-09-11 30.12 31.08 30.12 30.88 0.0M
2025-09-10 30.98 30.98 30.14 30.34 0.0M
2025-09-09 31.18 31.20 30.54 30.98 0.0M
2025-09-08 30.94 31.26 30.80 31.18 0.0M
2025-09-05 29.98 30.86 29.94 30.86 0.0M
2025-09-04 29.82 30.34 29.46 30.08 0.0M
2025-09-03 29.58 29.80 29.30 29.78 0.0M
2025-09-02 29.94 30.02 29.10 29.30 0.0M
2025-09-01 30.28 30.32 29.86 30.10 0.0M
2025-08-29 30.58 30.60 30.04 30.32 0.0M
2025-08-28 30.58 30.96 30.32 30.64 0.0M
2025-08-27 30.82 31.14 30.32 30.54 0.0M
2025-08-26 31.20 31.20 30.64 30.82 0.0M
2025-08-25 31.70 31.72 31.20 31.56 0.0M
2025-08-22 31.08 31.80 30.84 31.80 0.0M
2025-08-21 32.22 32.26 30.94 31.14 0.1M
2025-08-20 32.56 32.92 31.98 32.22 0.0M
2025-08-19 32.68 33.18 32.26 33.08 0.0M
2025-08-18 33.02 33.18 32.20 32.72 0.0M
2025-08-15 33.52 33.54 32.66 33.20 0.0M
2025-08-14 33.06 33.52 33.04 33.44 0.0M
2025-08-13 33.48 33.48 32.92 33.26 0.0M
2025-08-12 33.28 33.44 32.70 33.02 0.0M
2025-08-11 33.12 33.42 32.72 33.34 0.0M
2025-08-08 33.98 34.10 32.50 32.78 0.0M
2025-08-07 33.48 34.08 33.10 33.98 0.0M
2025-08-06 33.18 33.70 32.82 33.34 0.0M
2025-08-05 32.90 33.22 32.50 33.22 0.0M
2025-08-04 32.72 32.96 32.52 32.96 0.0M
2025-08-01 33.68 33.68 32.26 32.82 0.0M
2025-07-31 33.06 33.90 33.02 33.84 0.0M
2025-07-30 33.96 34.00 33.00 33.00 0.0M
2025-07-29 33.58 33.78 33.50 33.78 0.0M
2025-07-28 34.34 34.40 33.18 33.58 0.0M
2025-07-25 33.68 33.84 33.10 33.84 0.0M
2025-07-24 34.00 34.28 33.12 33.68 0.0M
2025-07-23 33.00 33.82 33.00 33.82 0.0M
2025-07-22 33.64 33.64 32.50 32.78 0.0M
2025-07-21 33.56 34.70 33.36 33.66 0.1M
2025-07-18 34.38 34.38 32.56 33.66 0.2M
2025-07-17 40.38 41.26 33.58 34.36 0.2M
2025-07-16 41.02 41.10 40.10 40.10 0.0M
2025-07-15 40.78 41.66 40.78 41.28 0.0M
2025-07-14 41.26 41.86 40.22 40.82 0.0M
2025-07-11 42.36 42.50 40.90 41.60 0.0M
2025-07-10 41.92 42.74 41.48 42.42 0.0M
2025-07-09 41.48 42.76 41.20 41.94 0.0M
2025-07-08 39.86 41.60 39.86 41.60 0.0M
2025-07-07 39.62 40.60 39.26 39.94 0.0M
2025-07-04 39.00 39.70 38.52 39.54 0.0M
2025-07-03 39.38 39.98 39.18 39.64 0.0M
2025-07-02 39.16 39.72 38.86 39.26 0.0M
2025-07-01 40.18 40.26 38.20 38.70 0.0M
2025-06-30 39.90 40.36 39.50 40.18 0.0M
2025-06-27 39.98 40.24 39.38 40.10 0.0M
2025-06-26 38.96 40.18 38.96 39.94 0.1M
2025-06-25 38.42 39.28 38.28 39.28 0.0M
2025-06-24 37.60 38.44 37.60 38.44 0.0M
2025-06-23 36.62 37.48 36.52 37.44 0.0M
2025-06-20 36.86 37.46 36.72 36.72 0.0M
2025-06-19 37.20 37.20 36.00 36.50 0.0M
2025-06-18 37.98 37.98 36.82 36.90 0.0M
2025-06-17 37.92 38.34 37.50 37.98 0.0M
2025-06-16 37.44 38.70 37.34 38.08 0.0M
2025-06-13 37.24 38.20 37.02 37.52 0.0M
2025-06-12 37.90 38.44 37.38 38.42 0.0M
2025-06-11 38.20 38.84 37.84 38.30 0.0M
2025-06-10 38.70 38.80 37.60 38.20 0.0M
2025-06-09 38.22 38.88 38.16 38.30 0.0M
2025-06-06 38.02 38.50 38.02 38.38 0.1M
2025-06-05 38.08 38.48 37.84 37.94 0.0M
2025-06-04 36.60 38.20 36.60 37.90 0.1M
2025-06-03 36.22 36.68 35.58 36.32 0.0M
2025-06-02 35.40 36.48 35.06 36.22 0.0M
2025-05-30 35.34 35.90 35.18 35.26 0.0M
2025-05-29 35.98 36.56 35.44 35.72 0.0M
2025-05-28 35.34 36.00 35.26 35.98 0.0M
2025-05-27 35.44 35.50 34.90 35.44 0.0M
2025-05-26 34.64 35.58 34.64 35.10 0.0M
2025-05-23 34.68 35.62 33.52 34.26 0.0M
2025-05-22 34.00 34.94 33.98 34.74 0.0M
2025-05-21 35.12 35.28 33.80 33.80 0.0M
2025-05-20 35.16 35.90 35.00 35.88 0.0M
2025-05-19 34.50 35.40 34.24 35.04 0.0M
2025-05-16 34.96 35.44 34.20 34.20 0.0M
2025-05-15 35.22 35.54 34.96 34.98 0.0M
2025-05-14 35.98 35.98 35.06 35.68 0.0M
2025-05-13 35.06 36.18 35.06 35.76 0.0M
2025-05-12 35.20 36.00 34.68 35.06 0.0M
2025-05-09 34.18 35.10 33.78 34.52 0.0M
2025-05-08 33.44 34.14 33.10 33.70 0.0M
2025-05-07 32.74 34.48 32.74 33.34 0.0M
2025-05-06 33.10 33.12 31.28 32.16 0.0M
2025-05-05 32.50 33.22 32.38 33.18 0.0M
2025-05-02 31.98 32.88 31.40 32.44 0.0M
2025-04-30 31.98 32.06 31.10 31.62 0.0M
2025-04-29 31.64 32.04 31.20 31.76 0.0M
2025-04-28 31.60 31.90 31.16 31.70 0.0M
2025-04-25 31.18 31.58 30.66 31.18 0.0M
2025-04-24 31.26 31.26 30.20 30.86 0.0M
2025-04-23 30.70 31.24 30.44 30.56 0.0M
2025-04-22 29.98 30.50 29.52 30.50 0.0M
2025-04-17 29.60 30.40 29.60 30.28 0.0M
2025-04-16 30.58 30.68 28.84 29.44 0.0M
2025-04-15 29.64 30.92 29.32 30.86 0.0M
2025-04-14 28.68 29.70 28.28 29.70 0.0M
2025-04-11 28.68 28.90 27.18 28.62 0.0M
2025-04-10 30.00 30.76 27.48 28.20 0.1M
2025-04-09 25.76 31.00 25.22 30.60 0.1M
2025-04-08 27.72 28.06 25.02 25.60 0.1M
2025-04-07 25.50 28.20 24.00 27.34 0.1M
2025-04-04 29.90 29.90 25.56 26.42 0.1M
2025-04-03 30.50 31.20 29.50 29.84 0.0M
2025-04-02 31.52 31.82 30.54 31.24 0.0M
2025-04-01 32.44 32.50 31.30 31.50 0.0M
2025-03-31 32.02 32.36 30.82 32.28 0.0M
2025-03-28 33.80 34.20 32.02 32.36 0.0M
2025-03-27 33.46 35.70 33.46 34.14 0.0M
2025-03-26 33.82 34.38 33.46 33.74 0.0M
2025-03-25 34.00 34.52 33.34 34.02 0.0M
2025-03-24 34.16 34.40 33.76 34.36 0.0M
2025-03-21 33.82 34.22 33.20 34.22 0.0M
2025-03-20 36.18 36.18 33.46 33.84 0.1M
2025-03-19 36.38 36.88 35.50 35.90 0.0M
2025-03-18 36.60 37.38 36.02 36.38 0.1M
2025-03-17 35.48 36.60 34.56 36.38 0.1M
2025-03-14 33.34 35.18 32.98 35.18 0.1M
2025-03-13 32.26 33.34 31.94 33.10 0.0M
2025-03-12 32.88 33.00 31.88 32.50 0.0M
2025-03-11 32.16 33.02 31.94 32.70 0.0M
2025-03-10 33.56 34.14 31.52 31.92 0.1M
2025-03-07 33.70 34.14 33.02 33.72 0.0M
2025-03-06 33.62 34.76 33.24 33.56 0.1M
2025-03-05 29.76 33.56 29.76 33.56 0.2M
2025-03-04 30.42 30.48 29.02 29.80 0.1M
2025-03-03 29.20 30.76 29.12 30.38 0.1M
2025-02-28 29.24 29.46 28.82 29.04 0.0M
2025-02-27 29.20 29.98 29.10 29.50 0.0M
2025-02-26 28.56 29.70 28.40 29.24 0.1M
2025-02-25 28.98 28.98 28.00 28.36 0.1M
2025-02-24 27.64 28.92 27.52 28.80 0.1M
2025-02-21 27.94 28.18 26.96 27.42 0.0M
2025-02-20 27.88 28.04 27.02 27.40 0.0M
2025-02-19 28.40 28.56 27.36 27.74 0.1M
2025-02-18 28.22 28.56 27.64 28.48 0.1M
2025-02-17 26.98 28.34 26.62 28.00 0.1M
2025-02-14 26.72 27.38 26.20 26.84 0.0M
2025-02-13 25.66 26.86 25.32 26.70 0.1M
2025-02-12 25.34 25.58 25.00 25.38 0.0M
2025-02-11 25.00 25.20 24.54 25.20 0.0M
2025-02-10 24.44 24.98 24.16 24.98 0.0M
2025-02-07 24.10 24.44 24.06 24.42 0.0M
2025-02-06 24.02 24.44 23.74 24.44 0.0M
2025-02-05 25.00 25.00 23.70 24.24 0.0M
2025-02-04 24.16 25.28 23.70 25.08 0.0M
2025-02-03 24.64 24.64 23.58 24.16 0.1M
2025-01-31 25.12 25.22 24.76 25.04 0.0M
2025-01-30 24.36 25.22 24.36 25.22 0.0M
2025-01-29 24.88 24.88 24.36 24.60 0.0M
2025-01-28 24.92 24.92 24.44 24.80 0.0M
2025-01-27 24.48 24.86 23.96 24.86 0.0M
2025-01-24 24.58 24.92 24.32 24.70 0.0M
2025-01-23 24.06 25.06 23.94 24.88 0.0M
2025-01-22 24.78 24.78 23.50 24.06 0.0M
2025-01-21 24.70 24.84 24.44 24.50 0.0M
2025-01-20 24.86 24.88 24.46 24.86 0.0M
2025-01-17 24.80 24.88 24.52 24.74 0.0M
2025-01-16 25.08 25.14 24.30 24.96 0.0M
2025-01-15 24.46 25.10 24.40 25.00 0.0M
2025-01-14 24.50 24.72 24.16 24.62 0.0M
2025-01-13 24.78 24.78 24.00 24.44 0.0M
2025-01-10 25.50 25.54 24.62 24.70 0.0M
2025-01-09 25.30 25.54 24.88 25.54 0.0M
2025-01-08 26.10 26.16 25.06 25.38 0.0M
2025-01-07 25.96 26.70 25.52 26.20 0.0M
2025-01-06 25.18 25.88 25.02 25.72 0.0M
2025-01-03 25.14 25.38 24.78 25.12 0.0M
2025-01-02 25.64 25.84 25.00 25.02 0.0M