Visa A

V
🏛️ ドイツ →
296.35
最終更新: 2025-10-01
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
2022-12-30 195.36 195.48 193.34 194.50 0.0M
2022-12-29 192.72 195.28 192.70 195.08 0.0M
2022-12-28 194.38 195.48 193.26 193.26 0.0M
2022-12-27 194.34 194.84 192.72 193.88 0.0M
2022-12-23 193.54 194.04 192.14 193.90 0.0M
2022-12-22 195.00 195.22 191.30 193.24 0.0M
2022-12-21 194.32 195.82 194.00 195.00 0.0M
2022-12-20 192.14 194.58 191.54 193.52 0.0M
2022-12-19 195.48 195.68 192.48 193.24 0.0M
2022-12-16 195.10 195.78 193.02 195.60 0.0M
2022-12-15 200.60 200.60 193.80 195.82 0.0M
2022-12-14 200.35 202.65 199.50 199.78 0.0M
2022-12-13 203.45 207.00 200.30 201.20 0.0M
2022-12-12 198.70 203.25 197.72 203.25 0.0M
2022-12-09 198.58 199.40 197.54 198.36 0.0M
2022-12-08 197.20 199.34 196.40 197.60 0.0M
2022-12-07 199.96 200.50 195.42 197.36 0.0M
2022-12-06 204.10 204.60 198.42 199.70 0.0M
2022-12-05 206.20 207.40 203.45 204.00 0.0M
2022-12-02 205.80 207.25 204.30 206.70 0.0M
2022-12-01 207.45 208.05 205.20 206.65 0.0M
2022-11-30 202.85 207.45 200.40 207.45 0.0M
2022-11-29 204.55 204.80 200.50 201.65 0.0M
2022-11-28 205.80 205.80 201.85 204.30 0.0M
2022-11-25 204.45 206.00 203.10 205.65 0.0M
2022-11-24 203.00 204.80 203.00 204.40 0.0M
2022-11-23 203.95 205.80 203.25 203.75 0.0M
2022-11-22 201.35 204.10 200.15 204.05 0.0M
2022-11-21 205.05 205.50 201.70 201.80 0.0M
2022-11-18 203.05 205.70 202.60 204.25 0.0M
2022-11-17 203.10 203.70 200.75 203.20 0.0M
2022-11-16 201.95 202.75 199.70 202.50 0.0M
2022-11-15 200.65 205.35 199.40 202.35 0.0M
2022-11-14 198.40 201.90 197.46 200.30 0.0M
2022-11-11 202.40 202.40 195.86 198.06 0.0M
2022-11-10 193.92 202.05 193.78 201.80 0.0M
2022-11-09 200.80 200.80 193.22 193.22 0.0M
2022-11-08 200.05 202.15 198.70 200.95 0.0M
2022-11-07 198.94 199.74 197.00 199.56 0.0M
2022-11-04 200.00 203.05 197.02 198.00 0.0M
2022-11-03 204.10 206.10 199.36 199.36 0.0M
2022-11-02 208.35 209.95 204.10 204.80 0.0M
2022-11-01 210.30 211.55 208.00 208.00 0.0M
2022-10-31 210.85 211.75 208.70 209.50 0.0M
2022-10-28 203.80 212.25 203.50 210.30 0.0M
2022-10-27 203.45 205.60 199.54 204.75 0.0M
2022-10-26 196.52 204.70 196.02 200.70 0.0M
2022-10-25 193.58 195.86 192.40 195.28 0.0M
2022-10-24 193.62 196.00 191.82 192.86 0.0M
2022-10-21 190.96 193.14 189.58 193.14 0.0M
2022-10-20 191.80 193.64 189.66 191.74 0.0M
2022-10-19 191.32 191.96 189.52 190.34 0.0M
2022-10-18 189.92 193.00 189.02 189.96 0.0M
2022-10-17 188.40 192.28 186.64 188.30 0.0M
2022-10-14 189.18 191.72 187.78 188.08 0.0M
2022-10-13 183.30 189.22 180.22 189.14 0.0M
2022-10-12 185.22 186.20 184.12 184.12 0.0M
2022-10-11 187.20 188.00 184.14 184.44 0.0M
2022-10-10 188.00 190.50 186.76 187.88 0.0M
2022-10-07 189.44 189.74 186.88 188.90 0.0M
2022-10-06 190.04 191.00 187.90 189.36 0.0M
2022-10-05 185.48 190.74 184.50 190.60 0.0M
2022-10-04 185.64 187.50 184.68 185.66 0.0M
2022-10-03 181.80 185.82 181.30 185.82 0.0M
2022-09-30 183.02 186.40 181.24 181.24 0.0M
2022-09-29 185.02 186.00 182.02 183.82 0.0M
2022-09-28 185.68 186.20 182.18 184.18 0.0M
2022-09-27 188.10 191.66 184.84 185.52 0.0M
2022-09-26 190.24 190.80 187.66 188.30 0.0M
2022-09-23 189.04 190.00 185.98 189.78 0.0M
2022-09-22 189.50 190.00 187.98 189.00 0.0M
2022-09-21 193.28 194.60 190.00 190.00 0.0M
2022-09-20 193.22 193.70 190.94 192.92 0.0M
2022-09-19 193.30 193.86 191.34 192.76 0.0M
2022-09-16 193.70 195.30 189.78 193.30 0.0M
2022-09-15 200.30 200.55 194.76 195.52 0.0M
2022-09-14 200.00 201.50 198.88 199.50 0.0M
2022-09-13 204.40 205.20 199.90 199.94 0.0M
2022-09-12 203.75 204.50 201.00 203.90 0.0M
2022-09-09 200.00 205.50 199.14 204.70 0.0M
2022-09-08 200.70 201.80 198.26 199.94 0.0M
2022-09-07 200.60 201.25 198.80 200.75 0.0M
2022-09-06 198.90 201.50 198.00 200.50 0.0M
2022-09-05 200.80 201.20 197.30 198.60 0.0M
2022-09-02 200.95 202.05 197.86 198.58 0.0M
2022-09-01 197.02 201.00 196.30 201.00 0.0M
2022-08-31 201.30 202.65 197.76 197.76 0.0M
2022-08-30 202.45 203.85 199.82 201.20 0.0M
2022-08-29 204.35 204.35 200.05 203.45 0.0M
2022-08-26 210.40 210.40 203.60 203.65 0.0M
2022-08-25 207.05 209.85 207.00 209.85 0.0M
2022-08-24 207.85 208.90 206.90 206.90 0.0M
2022-08-23 209.90 210.75 207.35 207.50 0.0M
2022-08-22 211.65 212.10 209.15 209.75 0.0M
2022-08-19 212.80 213.85 211.55 212.10 0.0M
2022-08-18 211.20 213.85 210.00 213.75 0.0M
2022-08-17 213.00 213.30 209.40 210.90 0.0M
2022-08-16 211.60 213.65 209.15 213.65 0.0M
2022-08-15 206.75 213.20 205.85 212.80 0.0M
2022-08-12 204.40 207.30 204.40 205.45 0.0M
2022-08-11 206.05 206.60 204.10 204.75 0.0M
2022-08-10 205.60 207.75 204.45 205.55 0.0M
2022-08-09 209.25 209.60 205.65 205.65 0.0M
2022-08-08 210.50 212.00 207.85 208.45 0.0M
2022-08-05 209.15 212.00 207.70 212.00 0.0M
2022-08-04 205.05 210.05 204.55 208.35 0.0M
2022-08-03 203.05 207.40 201.75 205.40 0.0M
2022-08-02 205.35 205.90 199.88 202.75 0.0M
2022-08-01 207.20 208.10 202.95 206.10 0.0M
2022-07-29 207.50 210.00 205.75 208.00 0.0M
2022-07-28 205.95 208.80 205.15 207.00 0.0M
2022-07-27 209.50 213.30 199.68 206.45 0.0M
2022-07-26 208.80 211.50 208.60 210.25 0.0M
2022-07-25 209.15 210.60 206.75 209.60 0.0M
2022-07-22 210.10 214.60 207.65 209.35 0.0M
2022-07-21 209.10 212.50 207.15 211.90 0.0M
2022-07-20 207.70 210.00 206.05 209.75 0.0M
2022-07-19 204.15 208.95 202.55 208.95 0.0M
2022-07-18 208.90 209.85 204.00 204.00 0.0M
2022-07-15 205.55 210.00 204.85 207.75 0.0M
2022-07-14 203.30 205.55 198.84 205.55 0.0M
2022-07-13 204.05 204.50 199.40 203.30 0.0M
2022-07-12 204.15 207.05 200.00 204.35 0.0M
2022-07-11 199.88 205.05 199.34 204.30 0.0M
2022-07-08 197.72 200.45 197.56 200.45 0.0M
2022-07-07 197.06 200.05 196.90 199.54 0.0M
2022-07-06 195.48 198.66 194.02 197.40 0.0M
2022-07-05 190.76 195.30 189.56 195.10 0.0M
2022-07-04 190.46 190.74 189.58 189.58 0.0M
2022-07-01 187.10 190.86 186.50 190.86 0.0M
2022-06-30 189.86 189.98 185.16 186.72 0.0M
2022-06-29 188.94 191.44 187.44 190.86 0.0M
2022-06-28 193.02 196.00 187.86 187.86 0.0M
2022-06-27 194.66 195.50 191.76 192.46 0.0M
2022-06-24 187.50 194.60 187.22 194.60 0.0M
2022-06-23 183.16 187.24 182.58 186.74 0.0M
2022-06-22 183.64 185.46 179.02 183.50 0.0M
2022-06-21 183.50 185.96 182.54 184.50 0.0M
2022-06-20 180.94 186.66 179.00 183.08 0.0M
2022-06-17 180.00 182.46 178.20 182.04 0.0M
2022-06-16 187.44 187.44 177.66 178.92 0.0M
2022-06-15 185.40 190.16 183.98 187.82 0.0M
2022-06-14 186.18 187.40 184.18 186.00 0.0M
2022-06-13 188.38 188.38 183.80 184.28 0.0M
2022-06-10 194.32 195.38 189.50 190.32 0.0M
2022-06-09 198.72 200.10 194.32 194.32 0.0M
2022-06-08 200.40 200.45 198.56 199.28 0.0M
2022-06-07 198.24 200.40 197.90 200.30 0.0M
2022-06-06 198.54 202.95 198.52 200.20 0.0M
2022-06-03 200.30 200.30 196.80 198.12 0.0M
2022-06-02 197.80 200.85 197.18 199.96 0.0M
2022-06-01 198.50 199.44 196.38 197.30 0.0M
2022-05-31 198.02 199.52 195.96 198.00 0.0M
2022-05-30 199.94 200.50 196.92 198.54 0.0M
2022-05-27 193.24 198.64 193.24 198.02 0.0M
2022-05-26 190.00 194.46 189.22 193.84 0.0M
2022-05-25 189.52 191.80 187.86 190.70 0.0M
2022-05-24 193.48 193.48 185.72 188.62 0.0M
2022-05-23 188.72 194.54 187.22 193.20 0.0M
2022-05-20 187.14 190.58 184.60 188.50 0.0M
2022-05-19 189.56 191.36 183.20 186.68 0.0M
2022-05-18 195.02 195.30 190.58 190.66 0.0M
2022-05-17 189.92 194.18 189.52 192.74 0.0M
2022-05-16 192.00 192.00 188.28 189.72 0.0M
2022-05-13 188.00 192.78 187.52 191.46 0.0M
2022-05-12 186.82 188.00 183.40 187.18 0.0M
2022-05-11 184.00 188.04 181.74 187.04 0.0M
2022-05-10 182.90 186.50 181.56 184.56 0.0M
2022-05-09 191.80 192.00 182.00 182.90 0.0M
2022-05-06 195.22 197.54 189.50 192.16 0.0M
2022-05-05 202.05 203.40 192.66 194.38 0.0M
2022-05-04 198.76 202.40 194.64 202.40 0.0M
2022-05-03 201.55 202.45 196.48 198.22 0.0M
2022-05-02 203.70 204.35 197.10 201.10 0.0M
2022-04-29 207.80 211.40 201.50 201.50 0.0M
2022-04-28 205.85 213.50 204.80 209.95 0.0M
2022-04-27 196.00 209.85 196.00 202.85 0.0M
2022-04-26 195.94 196.98 189.52 189.52 0.0M
2022-04-25 192.24 196.10 191.26 196.10 0.0M
2022-04-22 198.80 201.15 192.88 193.26 0.0M
2022-04-21 201.60 205.50 198.86 199.66 0.0M
2022-04-20 199.00 203.25 197.58 201.70 0.0M
2022-04-19 198.28 200.60 195.48 200.20 0.0M
2022-04-14 195.90 199.82 195.32 196.90 0.0M
2022-04-13 196.00 196.44 191.58 196.26 0.0M
2022-04-12 197.08 198.98 194.88 195.00 0.0M
2022-04-11 198.80 199.50 196.00 196.92 0.0M
2022-04-08 199.20 201.60 196.50 199.30 0.0M
2022-04-07 200.00 202.40 196.50 199.40 0.0M
2022-04-06 207.80 207.95 200.85 201.25 0.0M
2022-04-05 207.25 208.95 206.40 207.45 0.0M
2022-04-04 205.40 208.55 204.10 207.50 0.0M
2022-04-01 200.80 205.25 200.10 204.80 0.0M
2022-03-31 201.40 204.00 199.00 202.40 0.0M
2022-03-30 204.50 205.00 199.58 200.65 0.0M
2022-03-29 201.10 206.40 199.30 205.65 0.0M
2022-03-28 198.78 201.00 195.82 200.65 0.0M
2022-03-25 197.56 199.22 196.56 198.12 0.0M
2022-03-24 195.70 197.90 195.50 197.34 0.0M
2022-03-23 197.72 198.56 194.72 194.72 0.0M
2022-03-22 197.68 198.90 196.60 198.06 0.0M
2022-03-21 200.00 200.00 194.38 196.78 0.0M
2022-03-18 192.10 198.28 191.32 197.72 0.0M
2022-03-17 192.30 192.36 188.20 191.78 0.0M
2022-03-16 188.62 193.76 188.62 193.02 0.0M
2022-03-15 182.78 188.70 180.76 188.06 0.0M
2022-03-14 181.30 186.36 180.02 182.88 0.0M
2022-03-11 180.38 184.02 179.62 180.26 0.0M
2022-03-10 180.70 181.50 176.78 180.42 0.0M
2022-03-09 176.00 180.82 176.00 180.50 0.0M
2022-03-08 173.52 179.40 171.42 177.08 0.0M
2022-03-07 181.00 182.58 174.88 175.12 0.0M
2022-03-04 186.00 188.48 180.42 183.08 0.0M
2022-03-03 188.48 190.52 185.26 187.24 0.0M
2022-03-02 185.22 189.60 184.52 187.20 0.0M
2022-03-01 194.00 194.00 186.50 186.50 0.0M
2022-02-28 194.14 194.78 190.34 190.72 0.0M
2022-02-25 193.28 196.16 190.96 194.50 0.0M
2022-02-24 188.76 193.20 180.18 193.20 0.0M
2022-02-23 196.00 197.70 190.80 190.80 0.0M
2022-02-22 190.50 197.44 188.50 195.14 0.0M
2022-02-21 195.92 197.32 190.12 191.50 0.0M
2022-02-18 197.94 198.74 196.12 196.80 0.0M
2022-02-17 201.35 203.80 197.30 197.72 0.0M
2022-02-16 200.20 201.65 198.60 201.65 0.0M
2022-02-15 198.70 201.65 198.62 200.50 0.0M
2022-02-14 195.00 200.95 193.90 199.60 0.0M
2022-02-11 196.82 200.60 195.56 198.62 0.0M
2022-02-10 202.30 202.30 196.70 197.34 0.0M
2022-02-09 200.00 203.85 199.72 202.10 0.0M
2022-02-08 198.72 200.25 197.00 200.00 0.0M
2022-02-07 199.02 201.15 197.72 198.50 0.0M
2022-02-04 203.15 204.30 196.68 199.56 0.0M
2022-02-03 205.85 207.20 201.85 202.40 0.0M
2022-02-02 206.10 208.60 203.30 208.25 0.0M
2022-02-01 200.35 208.05 198.40 206.55 0.0M
2022-01-31 204.25 204.35 198.60 201.35 0.0M
2022-01-28 193.50 204.20 190.96 204.20 0.0M
2022-01-27 183.00 189.18 181.50 185.34 0.0M
2022-01-26 179.02 186.74 178.72 183.24 0.0M
2022-01-25 177.34 181.46 174.90 179.36 0.0M
2022-01-24 181.78 184.16 172.84 177.42 0.0M
2022-01-21 188.60 189.54 181.66 181.92 0.0M
2022-01-20 190.00 193.60 188.76 189.46 0.0M
2022-01-19 189.50 192.32 187.00 189.68 0.1M
2022-01-18 187.50 191.44 185.22 190.40 0.1M
2022-01-17 188.00 190.54 185.20 187.40 0.0M
2022-01-14 187.88 190.76 185.52 188.22 0.0M
2022-01-13 188.12 192.00 187.32 187.72 0.0M
2022-01-12 188.84 190.10 187.52 188.54 0.0M
2022-01-11 186.98 188.98 184.94 188.72 0.0M
2022-01-10 192.00 192.18 182.64 187.18 0.0M
2022-01-07 194.98 194.98 190.32 191.56 0.0M
2022-01-06 194.50 195.60 192.74 195.00 0.0M
2022-01-05 196.78 198.60 194.70 194.70 0.0M
2022-01-04 196.00 200.50 195.84 197.06 0.0M
2022-01-03 191.40 196.52 190.88 196.00 0.0M