Wacker Neuson

WACGn
🏛️ ドイツ →
21.75
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 18.20 18.30 18.14 18.20 0.0M
2023-12-28 18.18 18.38 18.18 18.26 0.0M
2023-12-27 18.38 18.38 18.12 18.36 0.0M
2023-12-22 18.24 18.32 18.04 18.32 0.0M
2023-12-21 18.38 18.38 17.98 18.26 0.0M
2023-12-20 18.16 18.38 17.98 18.14 0.0M
2023-12-19 17.82 18.20 17.70 18.20 0.0M
2023-12-18 18.08 18.08 17.66 17.82 0.0M
2023-12-15 17.82 18.26 17.82 18.10 0.0M
2023-12-14 17.32 18.02 17.32 17.82 0.0M
2023-12-13 17.28 17.28 17.00 17.10 0.0M
2023-12-12 17.68 17.68 17.12 17.12 0.0M
2023-12-11 17.58 17.66 17.32 17.66 0.0M
2023-12-08 17.38 17.58 17.14 17.58 0.0M
2023-12-07 17.48 17.48 17.12 17.32 0.0M
2023-12-06 17.26 17.58 17.24 17.58 0.0M
2023-12-05 17.20 17.54 17.04 17.54 0.0M
2023-12-04 16.96 17.36 16.96 17.22 0.0M
2023-12-01 17.04 17.30 16.90 17.30 0.0M
2023-11-30 16.96 17.18 16.72 17.02 0.0M
2023-11-29 16.66 17.14 16.66 17.14 0.0M
2023-11-28 16.80 16.80 16.36 16.74 0.0M
2023-11-27 17.08 17.10 16.64 16.86 0.0M
2023-11-24 16.78 17.14 16.54 17.12 0.0M
2023-11-23 17.00 17.10 16.54 16.78 0.0M
2023-11-22 16.96 17.14 16.90 16.90 0.0M
2023-11-21 17.78 17.78 17.00 17.16 0.0M
2023-11-20 18.24 18.26 17.52 17.72 0.0M
2023-11-17 17.72 18.32 17.58 18.22 0.0M
2023-11-16 18.38 18.38 17.42 17.70 0.0M
2023-11-15 17.88 18.38 17.88 18.38 0.0M
2023-11-14 17.26 18.02 17.12 18.02 0.0M
2023-11-13 17.32 17.52 17.10 17.52 0.0M
2023-11-10 17.62 17.68 16.82 17.20 0.0M
2023-11-09 18.34 18.46 17.34 17.64 0.0M
2023-11-08 17.82 18.24 17.80 18.18 0.0M
2023-11-07 18.12 18.12 17.74 18.04 0.0M
2023-11-06 18.42 18.50 17.92 18.08 0.0M
2023-11-03 17.96 18.38 17.90 18.30 0.0M
2023-11-02 17.28 18.00 17.28 17.80 0.0M
2023-11-01 17.48 17.54 17.00 17.02 0.0M
2023-10-31 17.40 17.72 17.38 17.72 0.0M
2023-10-30 16.78 17.42 16.78 17.42 0.0M
2023-10-27 17.64 17.64 16.80 16.82 0.0M
2023-10-26 17.24 17.64 17.18 17.64 0.0M
2023-10-25 17.56 17.58 17.12 17.58 0.0M
2023-10-24 17.26 17.72 17.26 17.52 0.0M
2023-10-23 17.60 17.60 17.06 17.52 0.0M
2023-10-20 17.90 17.90 17.32 17.56 0.0M
2023-10-19 18.20 18.48 17.84 17.84 0.0M
2023-10-18 18.74 19.00 18.22 18.22 0.0M
2023-10-17 19.08 19.08 18.40 18.46 0.0M
2023-10-16 18.60 19.12 18.46 19.12 0.0M
2023-10-13 19.34 19.34 18.60 18.76 0.0M
2023-10-12 19.46 19.58 19.14 19.40 0.0M
2023-10-11 19.00 19.46 18.88 19.46 0.0M
2023-10-10 18.66 19.08 18.64 19.04 0.0M
2023-10-09 18.80 18.88 18.42 18.88 0.0M
2023-10-06 18.58 18.86 18.36 18.84 0.0M
2023-10-05 18.60 18.88 18.30 18.34 0.0M
2023-10-04 18.52 18.78 18.12 18.66 0.0M
2023-10-03 19.04 19.04 18.54 18.82 0.0M
2023-10-02 19.18 19.54 19.02 19.14 0.0M
2023-09-29 19.42 19.76 19.18 19.40 0.0M
2023-09-28 19.16 19.50 18.98 19.24 0.0M
2023-09-27 18.82 19.14 18.76 19.14 0.0M
2023-09-26 19.20 19.24 18.74 18.82 0.0M
2023-09-25 19.62 19.78 19.20 19.34 0.0M
2023-09-22 19.64 19.82 19.60 19.82 0.0M
2023-09-21 20.15 20.15 19.60 19.66 0.0M
2023-09-20 19.72 20.35 19.60 20.35 0.0M
2023-09-19 19.70 19.90 19.60 19.68 0.0M
2023-09-18 19.88 19.90 19.60 19.62 0.0M
2023-09-15 19.96 20.45 19.64 19.90 0.0M
2023-09-14 19.80 20.10 19.62 20.10 0.0M
2023-09-13 19.78 19.96 19.62 19.78 0.0M
2023-09-12 20.00 20.40 19.90 19.96 0.0M
2023-09-11 20.00 20.35 19.92 20.15 0.0M
2023-09-08 19.98 20.05 19.56 19.98 0.0M
2023-09-07 20.25 20.35 19.82 19.96 0.0M
2023-09-06 20.40 20.45 20.20 20.20 0.0M
2023-09-05 20.95 21.05 20.15 20.20 0.0M
2023-09-04 20.75 20.95 20.50 20.95 0.0M
2023-09-01 20.60 20.65 20.20 20.35 0.0M
2023-08-31 20.15 20.65 20.15 20.60 0.0M
2023-08-30 20.10 20.20 19.88 20.10 0.0M
2023-08-29 19.96 20.35 19.76 20.25 0.0M
2023-08-28 19.58 19.90 19.52 19.88 0.0M
2023-08-25 19.40 19.60 19.22 19.52 0.0M
2023-08-24 20.10 20.25 19.30 19.30 0.0M
2023-08-23 20.30 20.30 19.92 19.94 0.0M
2023-08-22 19.82 20.10 19.72 20.10 0.0M
2023-08-21 20.30 20.40 19.44 19.54 0.0M
2023-08-18 20.45 20.45 20.05 20.15 0.0M
2023-08-17 20.80 20.85 20.50 20.70 0.0M
2023-08-16 21.00 21.35 20.85 20.85 0.0M
2023-08-15 21.45 21.45 21.05 21.20 0.0M
2023-08-14 21.35 21.55 21.20 21.40 0.0M
2023-08-11 22.05 22.05 21.10 21.35 0.0M
2023-08-10 22.60 22.60 21.90 22.00 0.0M
2023-08-09 22.95 23.25 22.35 22.65 0.0M
2023-08-08 23.80 24.60 22.55 22.90 0.0M
2023-08-07 23.45 23.70 23.35 23.60 0.0M
2023-08-04 23.40 23.70 23.20 23.45 0.0M
2023-08-03 23.60 23.60 23.05 23.35 0.0M
2023-08-02 23.35 23.75 23.10 23.50 0.0M
2023-08-01 23.70 23.75 23.35 23.75 0.0M
2023-07-31 23.45 23.70 23.35 23.70 0.0M
2023-07-28 23.10 23.50 22.85 23.45 0.0M
2023-07-27 23.25 23.30 22.85 23.15 0.0M
2023-07-26 23.40 23.50 23.05 23.25 0.0M
2023-07-25 23.15 23.50 23.10 23.45 0.0M
2023-07-24 23.10 23.20 22.90 23.15 0.0M
2023-07-21 23.15 23.15 22.80 22.95 0.0M
2023-07-20 23.45 23.75 23.00 23.20 0.0M
2023-07-19 23.90 24.00 23.15 23.45 0.0M
2023-07-18 22.85 23.95 22.85 23.60 0.0M
2023-07-17 23.20 23.20 22.50 22.75 0.0M
2023-07-14 23.00 23.30 22.80 23.20 0.0M
2023-07-13 21.70 23.80 21.65 23.10 0.1M
2023-07-12 21.70 21.90 21.50 21.85 0.0M
2023-07-11 21.85 21.95 21.35 21.45 0.0M
2023-07-10 21.85 22.20 21.20 21.80 0.0M
2023-07-07 21.45 21.80 20.85 21.60 0.0M
2023-07-06 21.30 21.60 21.05 21.45 0.0M
2023-07-05 22.00 22.00 21.10 21.20 0.0M
2023-07-04 22.25 22.25 21.75 22.05 0.0M
2023-07-03 22.30 22.35 22.15 22.15 0.0M
2023-06-30 22.05 22.45 22.05 22.25 0.0M
2023-06-29 22.00 22.40 21.90 22.35 0.0M
2023-06-28 21.95 22.10 21.85 22.05 0.0M
2023-06-27 21.55 21.90 21.45 21.70 0.0M
2023-06-26 21.60 21.90 21.55 21.80 0.0M
2023-06-23 22.05 22.05 21.55 21.55 0.0M
2023-06-22 22.00 22.35 21.70 22.25 0.0M
2023-06-21 22.05 22.35 22.00 22.00 0.0M
2023-06-20 22.15 22.35 22.00 22.30 0.0M
2023-06-19 22.90 23.10 22.15 22.20 0.0M
2023-06-16 22.80 23.35 22.70 22.80 0.0M
2023-06-15 22.25 23.15 22.05 23.00 0.0M
2023-06-14 21.30 22.45 21.30 22.25 0.0M
2023-06-13 20.70 20.85 20.35 20.45 0.0M
2023-06-12 20.30 20.70 20.10 20.70 0.0M
2023-06-09 20.40 20.60 20.10 20.25 0.0M
2023-06-08 20.25 20.65 20.25 20.50 0.0M
2023-06-07 20.65 20.65 20.40 20.40 0.0M
2023-06-06 20.50 20.75 20.50 20.60 0.0M
2023-06-05 21.15 21.20 20.50 20.65 0.0M
2023-06-02 20.55 21.10 20.35 21.10 0.0M
2023-06-01 20.55 20.75 20.20 20.50 0.0M
2023-05-31 20.90 20.95 20.35 20.65 0.0M
2023-05-30 20.85 21.15 20.75 20.90 0.0M
2023-05-29 21.25 21.25 20.70 20.95 0.0M
2023-05-26 21.45 21.75 21.25 21.75 0.0M
2023-05-25 21.50 21.60 21.15 21.50 0.0M
2023-05-24 22.15 22.20 21.30 21.70 0.0M
2023-05-23 22.60 22.60 22.10 22.45 0.0M
2023-05-22 22.55 22.80 22.15 22.50 0.0M
2023-05-19 22.40 22.55 22.20 22.50 0.0M
2023-05-18 22.05 22.40 21.95 22.25 0.0M
2023-05-17 21.80 22.20 21.50 22.20 0.0M
2023-05-16 22.40 22.45 21.35 21.75 0.0M
2023-05-15 22.45 22.60 22.25 22.55 0.0M
2023-05-12 22.50 22.50 22.05 22.50 0.0M
2023-05-11 22.55 22.70 22.25 22.35 0.0M
2023-05-10 22.40 22.65 22.20 22.45 0.0M
2023-05-09 23.10 23.10 22.05 22.40 0.0M
2023-05-08 22.80 23.20 22.80 23.15 0.0M
2023-05-05 22.15 23.25 22.10 22.65 0.0M
2023-05-04 22.25 22.45 21.85 22.10 0.0M
2023-05-03 22.25 22.25 21.90 22.15 0.0M
2023-05-02 22.40 22.55 22.10 22.35 0.0M
2023-04-28 21.95 22.20 21.65 22.20 0.0M
2023-04-27 22.15 22.35 21.85 21.95 0.0M
2023-04-26 21.90 22.35 21.90 22.20 0.0M
2023-04-25 21.85 22.30 21.85 22.10 0.0M
2023-04-24 22.25 22.65 21.65 21.80 0.0M
2023-04-21 22.65 22.65 22.05 22.20 0.0M
2023-04-20 21.95 22.85 21.80 22.55 0.0M
2023-04-19 21.90 22.40 21.90 22.10 0.0M
2023-04-18 21.65 22.05 21.60 22.00 0.0M
2023-04-17 21.15 21.80 20.85 21.70 0.0M
2023-04-14 20.35 21.05 20.35 20.95 0.0M
2023-04-13 19.98 20.55 19.98 20.40 0.0M
2023-04-12 19.60 20.05 19.60 19.70 0.0M
2023-04-11 19.30 19.60 19.24 19.60 0.0M
2023-04-06 19.02 19.26 18.88 19.26 0.0M
2023-04-05 19.34 19.46 19.08 19.08 0.0M
2023-04-04 19.70 19.92 19.46 19.62 0.0M
2023-04-03 19.36 19.72 19.12 19.72 0.0M
2023-03-31 19.34 19.47 19.09 19.16 0.0M
2023-03-30 18.99 19.60 18.99 19.59 0.0M
2023-03-29 19.00 19.02 18.50 18.81 0.0M
2023-03-28 19.03 19.38 18.53 18.89 0.0M
2023-03-27 18.75 18.87 18.54 18.87 0.0M
2023-03-24 18.86 18.86 18.14 18.49 0.0M
2023-03-23 19.04 19.04 18.66 18.76 0.0M
2023-03-22 18.99 19.07 18.91 18.91 0.0M
2023-03-21 18.56 19.21 18.54 19.18 0.0M
2023-03-20 18.06 18.49 17.59 18.39 0.0M
2023-03-17 18.79 18.83 18.01 18.44 0.0M
2023-03-16 18.52 18.78 18.06 18.51 0.0M
2023-03-15 18.98 18.98 18.01 18.47 0.0M
2023-03-14 18.61 19.15 18.61 19.12 0.0M
2023-03-13 19.43 19.46 18.00 18.69 0.0M
2023-03-10 19.55 19.68 19.17 19.20 0.0M
2023-03-09 19.90 20.10 19.59 19.59 0.0M
2023-03-08 20.36 20.36 19.87 19.95 0.0M
2023-03-07 20.52 20.54 20.10 20.48 0.0M
2023-03-06 20.76 20.76 20.22 20.52 0.0M
2023-03-03 20.10 20.52 19.90 20.40 0.0M
2023-03-02 20.10 20.20 19.80 19.86 0.0M
2023-03-01 20.18 20.44 20.10 20.44 0.0M
2023-02-28 20.10 20.18 19.69 20.18 0.0M
2023-02-27 19.98 20.16 19.85 19.93 0.0M
2023-02-24 20.04 20.24 19.55 19.96 0.0M
2023-02-23 19.77 20.28 19.70 20.00 0.0M
2023-02-22 19.67 19.96 19.54 19.96 0.0M
2023-02-21 20.52 20.52 19.71 19.96 0.0M
2023-02-20 19.98 21.00 19.85 20.64 0.0M
2023-02-17 19.70 20.00 19.55 20.00 0.0M
2023-02-16 19.79 19.82 19.43 19.75 0.0M
2023-02-15 18.76 19.79 18.76 19.77 0.0M
2023-02-14 18.98 19.10 18.76 18.76 0.0M
2023-02-13 18.94 19.06 18.71 19.01 0.0M
2023-02-10 18.89 19.04 18.58 18.89 0.0M
2023-02-09 18.79 19.19 18.79 19.05 0.0M
2023-02-08 18.89 19.19 18.70 18.89 0.0M
2023-02-07 19.20 19.20 18.45 19.11 0.0M
2023-02-06 18.81 19.45 18.53 19.08 0.0M
2023-02-03 18.48 18.80 18.40 18.80 0.0M
2023-02-02 18.82 18.89 18.32 18.54 0.0M
2023-02-01 18.06 18.80 18.06 18.80 0.0M
2023-01-31 18.15 18.47 18.09 18.32 0.0M
2023-01-30 18.83 18.83 18.21 18.21 0.0M
2023-01-27 18.63 18.87 18.40 18.87 0.0M
2023-01-26 18.40 18.64 18.06 18.35 0.0M
2023-01-25 18.11 18.53 18.11 18.53 0.0M
2023-01-24 18.36 18.48 18.14 18.42 0.0M
2023-01-23 18.22 18.44 18.14 18.44 0.0M
2023-01-20 17.93 18.16 17.67 18.16 0.0M
2023-01-19 18.29 18.38 17.54 17.92 0.0M
2023-01-18 18.52 18.52 18.18 18.35 0.0M
2023-01-17 18.53 18.55 18.18 18.25 0.0M
2023-01-16 18.50 18.60 17.99 18.30 0.0M
2023-01-13 17.94 18.05 17.83 17.90 0.0M
2023-01-12 17.73 17.95 17.51 17.94 0.0M
2023-01-11 17.69 17.76 17.43 17.44 0.0M
2023-01-10 17.70 17.90 17.47 17.90 0.0M
2023-01-09 17.64 18.02 17.36 17.87 0.0M
2023-01-06 17.51 17.52 17.00 17.30 0.0M
2023-01-05 17.13 17.33 16.90 17.20 0.0M
2023-01-04 17.06 17.19 16.80 17.14 0.0M
2023-01-03 16.50 17.02 16.50 16.87 0.0M
2023-01-02 16.48 16.83 16.36 16.53 0.0M