Wacker Chemie

WCHG
🏛️ ドイツ →
63.90
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 65.30 65.30 64.75 64.75 0.0K
08:20 64.75 64.75 64.75 64.75 0.1K
08:25 65.30 65.30 65.30 65.30 0.0K
08:45 64.75 64.75 64.75 64.75 0.1K
08:50 64.70 65.30 64.70 65.30 0.2K
09:05 63.70 63.70 63.70 63.70 0.5K
09:20 64.20 64.20 64.20 64.20 0.0K
09:30 64.40 64.40 64.40 64.40 0.0K
09:35 64.50 64.60 64.50 64.60 0.1K
09:40 64.60 64.60 64.60 64.60 0.0K
09:45 64.45 64.45 64.45 64.45 0.0K
10:10 64.80 64.80 64.80 64.80 0.1K
10:15 64.75 64.75 64.75 64.75 0.1K
10:20 64.80 64.80 64.80 64.80 0.2K
10:25 64.70 64.70 64.70 64.70 0.0K
10:30 64.70 64.70 64.70 64.70 0.8K
10:40 64.60 64.60 64.60 64.60 0.1K
10:45 64.70 64.70 64.70 64.70 0.2K
11:05 64.75 64.75 64.75 64.75 0.1K
11:10 64.85 64.85 64.75 64.75 0.1K
11:15 64.75 64.75 64.65 64.65 0.3K
11:20 64.75 64.75 64.75 64.75 0.1K
11:35 64.55 64.55 64.55 64.55 0.0K
11:55 64.50 64.50 64.50 64.50 0.0K
12:15 64.45 64.45 64.45 64.45 0.0K
12:20 64.55 64.55 64.45 64.55 0.3K
12:25 64.45 64.45 64.40 64.40 0.0K
12:30 64.45 64.50 64.45 64.50 0.2K
12:45 64.55 64.55 64.55 64.55 0.1K
12:55 64.55 64.55 64.55 64.55 0.1K
13:00 64.60 64.60 64.60 64.60 0.0K
13:25 64.30 64.30 64.15 64.15 1.2K
13:30 64.15 64.15 64.15 64.15 0.2K
13:35 64.00 64.25 64.00 64.25 1.5K
13:40 64.20 64.20 64.20 64.20 0.0K
13:45 64.15 64.15 64.15 64.15 0.0K
14:10 64.55 64.55 64.55 64.55 0.1K
14:35 64.70 64.70 64.70 64.70 0.1K
14:40 64.80 64.80 64.80 64.80 0.2K
14:45 64.50 64.50 64.50 64.50 0.0K
14:50 64.40 64.40 64.40 64.40 0.2K
14:55 64.55 64.55 64.55 64.55 0.1K
15:00 64.40 64.40 64.40 64.40 0.1K
15:10 64.35 64.35 64.35 64.35 0.0K
15:30 64.80 64.80 64.70 64.70 0.0K
15:35 64.85 64.85 64.85 64.85 0.3K
15:40 64.85 64.85 64.85 64.85 0.0K
16:00 65.10 65.10 64.95 64.95 0.0K
16:15 64.90 64.90 64.90 64.90 0.0K
16:30 65.05 65.05 65.05 65.05 0.0K
16:40 65.10 65.10 65.10 65.10 0.1K
16:50 65.30 65.30 65.30 65.30 0.0K
16:55 65.20 65.20 65.20 65.20 0.3K
17:05 65.30 65.30 65.30 65.30 0.0K
17:15 65.30 65.30 65.30 65.30 0.1K
17:45 65.00 65.00 65.00 65.00 0.1K
18:05 64.90 64.90 64.80 64.80 0.2K
18:20 65.45 65.45 65.45 65.45 0.0K
18:45 64.90 64.90 64.90 64.90 0.1K
18:55 64.90 64.90 64.90 64.90 0.0K
19:00 65.15 65.15 65.15 65.15 0.0K
19:20 64.90 64.90 64.90 64.90 0.0K
19:25 64.90 64.90 64.90 64.90 0.4K
19:55 64.95 64.95 64.85 64.85 0.0K
20:20 64.85 64.85 64.85 64.85 0.0K
20:35 64.90 64.90 64.90 64.90 0.1K
21:00 64.90 64.90 64.90 64.90 0.1K
22:00 64.90 64.90 64.90 64.90 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 64.95 65.15 63.60 63.90 0.0M
2025-09-26 64.35 64.95 63.85 64.50 0.0M
2025-09-25 65.45 65.70 63.90 64.05 0.0M
2025-09-24 65.30 65.45 63.70 64.90 0.0M
2025-09-23 63.30 65.60 62.80 64.85 0.0M
2025-09-22 63.00 63.65 62.30 63.40 0.0M
2025-09-19 64.95 65.00 62.75 63.25 0.0M
2025-09-18 63.40 65.30 63.10 64.30 0.0M
2025-09-17 62.40 63.95 61.25 63.10 0.0M
2025-09-16 63.30 64.50 62.55 63.60 0.0M
2025-09-15 62.60 63.95 62.10 63.15 0.0M
2025-09-12 62.65 63.75 62.40 63.05 0.0M
2025-09-11 62.95 63.50 62.10 62.70 0.0M
2025-09-10 65.40 65.50 62.55 62.95 0.0M
2025-09-09 65.00 66.20 64.50 65.40 0.0M
2025-09-08 64.85 65.90 63.90 65.65 0.0M
2025-09-05 62.15 64.60 61.65 64.05 0.0M
2025-09-04 62.85 63.05 61.25 61.55 0.0M
2025-09-03 63.35 63.60 62.05 62.85 0.0M
2025-09-02 64.75 65.45 62.80 63.20 0.0M
2025-09-01 64.90 65.60 64.80 64.80 0.0M
2025-08-29 65.90 65.90 64.85 65.50 0.0M
2025-08-28 66.05 67.75 65.60 66.10 0.0M
2025-08-27 67.25 67.25 65.40 66.05 0.0M
2025-08-26 67.95 68.05 66.60 66.70 0.0M
2025-08-25 68.40 69.05 67.50 68.00 0.0M
2025-08-22 67.75 69.50 67.65 68.40 0.0M
2025-08-21 68.10 68.75 66.95 67.00 0.0M
2025-08-20 69.20 69.20 67.75 68.70 0.0M
2025-08-19 66.30 70.40 66.15 69.35 0.0M
2025-08-18 67.05 67.20 65.80 66.55 0.0M
2025-08-15 65.90 67.80 65.90 66.50 0.0M
2025-08-14 64.65 66.55 64.65 65.95 0.0M
2025-08-13 65.50 66.00 64.00 64.95 0.0M
2025-08-12 65.75 66.10 64.45 64.65 0.0M
2025-08-11 66.00 67.15 65.30 65.55 0.0M
2025-08-08 65.60 67.10 65.55 66.75 0.0M
2025-08-07 64.95 67.50 63.55 66.10 0.0M
2025-08-06 64.00 65.70 63.90 65.70 0.0M
2025-08-05 63.40 64.30 63.00 63.85 0.0M
2025-08-04 64.65 64.70 62.55 63.00 0.0M
2025-08-01 65.70 66.00 63.20 64.65 0.0M
2025-07-31 66.55 70.80 63.75 66.10 0.0M
2025-07-30 67.05 68.00 66.05 66.05 0.0M
2025-07-29 69.95 70.60 67.00 67.35 0.0M
2025-07-28 72.05 73.40 69.40 69.85 0.0M
2025-07-25 70.05 71.95 69.10 71.40 0.0M
2025-07-24 70.95 71.80 70.05 70.05 0.0M
2025-07-23 68.90 71.35 68.75 70.40 0.0M
2025-07-22 67.60 68.95 65.90 68.95 0.0M
2025-07-21 66.15 69.70 66.15 67.90 0.0M
2025-07-18 68.10 69.15 64.70 66.10 0.0M
2025-07-17 66.15 68.30 66.15 68.05 0.0M
2025-07-16 69.05 69.75 65.25 66.30 0.0M
2025-07-15 67.35 70.60 66.95 69.40 0.0M
2025-07-14 66.10 69.45 66.10 68.00 0.0M
2025-07-11 71.00 71.35 68.55 68.85 0.0M
2025-07-10 69.70 71.85 69.50 71.50 0.0M
2025-07-09 67.70 70.95 67.50 70.00 0.1M
2025-07-08 63.00 69.25 62.70 67.50 0.1M
2025-07-07 65.00 65.10 62.60 63.35 0.0M
2025-07-04 64.05 64.45 63.35 64.45 0.0M
2025-07-03 65.60 67.30 63.55 64.45 0.0M
2025-07-02 62.60 66.00 62.55 65.95 0.0M
2025-07-01 62.55 62.90 61.40 62.50 0.0M
2025-06-30 64.15 64.75 62.05 62.35 0.0M
2025-06-27 63.45 64.50 63.00 63.90 0.0M
2025-06-26 61.75 63.35 61.35 62.65 0.0M
2025-06-25 63.35 63.45 61.25 61.35 0.0M
2025-06-24 61.85 64.00 61.85 63.00 0.0M
2025-06-23 59.80 61.55 59.45 61.35 0.0M
2025-06-20 60.00 60.85 58.70 60.85 0.0M
2025-06-19 61.00 61.30 59.20 59.85 0.0M
2025-06-18 62.45 62.55 60.80 61.20 0.0M
2025-06-17 62.25 63.20 60.60 62.50 0.0M
2025-06-16 61.40 62.65 61.40 62.65 0.0M
2025-06-13 62.30 62.30 60.85 61.70 0.0M
2025-06-12 64.20 64.25 62.30 63.30 0.0M
2025-06-11 65.40 65.75 64.05 64.20 0.0M
2025-06-10 63.95 65.60 63.40 65.20 0.0M
2025-06-09 62.55 63.95 62.05 63.95 0.0M
2025-06-06 63.15 63.15 62.10 62.75 0.0M
2025-06-05 64.10 64.45 62.15 63.00 0.0M
2025-06-04 62.20 64.60 62.20 63.70 0.0M
2025-06-03 62.60 62.95 61.35 62.20 0.0M
2025-06-02 62.50 63.15 60.95 63.10 0.0M
2025-05-30 63.55 63.80 62.05 62.35 0.0M
2025-05-29 64.00 64.35 62.85 63.40 0.0M
2025-05-28 63.85 63.85 62.75 63.50 0.0M
2025-05-27 62.85 63.90 62.50 63.90 0.0M
2025-05-26 61.95 63.45 61.75 63.40 0.0M
2025-05-23 62.00 63.10 60.20 62.00 0.0M
2025-05-22 63.40 63.65 61.70 62.50 0.0M
2025-05-21 64.70 64.70 63.00 63.00 0.0M
2025-05-20 63.90 64.70 62.25 64.30 0.0M
2025-05-19 64.65 65.20 63.85 64.80 0.0M
2025-05-16 65.95 66.85 63.90 65.05 0.0M
2025-05-15 67.10 67.10 65.30 66.90 0.0M
2025-05-14 67.65 68.00 65.10 67.30 0.0M
2025-05-13 67.00 68.10 66.30 68.00 0.0M
2025-05-12 65.25 69.00 65.15 67.00 0.1M
2025-05-09 65.90 66.55 64.00 64.10 0.0M
2025-05-08 64.45 66.05 62.70 65.95 0.0M
2025-05-07 67.25 68.15 64.75 67.30 0.0M
2025-05-06 66.25 67.70 62.90 65.40 0.0M
2025-05-05 67.75 68.30 65.70 67.55 0.0M
2025-05-02 66.95 69.20 66.95 68.05 0.0M
2025-04-30 71.10 72.05 65.20 67.75 0.1M
2025-04-29 71.00 72.45 69.00 71.40 0.0M
2025-04-28 69.45 71.30 69.05 71.20 0.0M
2025-04-25 67.40 69.50 67.40 69.50 0.0M
2025-04-24 66.70 67.95 65.30 67.90 0.0M
2025-04-23 66.25 67.95 65.65 67.20 0.0M
2025-04-22 64.05 65.45 62.50 65.00 0.0M
2025-04-17 64.10 65.05 63.25 64.50 0.0M
2025-04-16 65.95 65.95 63.25 63.25 0.0M
2025-04-15 65.65 66.40 65.10 66.40 0.0M
2025-04-14 65.95 66.20 63.75 65.90 0.0M
2025-04-11 64.55 65.35 60.85 64.00 0.0M
2025-04-10 68.00 70.50 62.00 64.20 0.0M
2025-04-09 59.50 67.50 59.00 66.50 0.0M
2025-04-08 61.35 64.45 59.00 60.00 0.1M
2025-04-07 60.55 63.90 56.40 61.50 0.1M
2025-04-04 66.38 66.66 60.06 62.62 0.1M
2025-04-03 70.70 70.70 64.32 66.00 0.1M
2025-04-02 75.34 75.34 71.62 72.48 0.0M
2025-04-01 76.74 76.74 74.62 75.12 0.0M
2025-03-31 77.92 77.98 74.50 77.22 0.0M
2025-03-28 79.02 79.78 77.52 77.52 0.0M
2025-03-27 80.26 80.54 77.62 79.16 0.0M
2025-03-26 82.68 82.88 80.24 80.84 0.0M
2025-03-25 80.88 82.94 80.46 82.94 0.0M
2025-03-24 81.00 82.76 80.22 81.50 0.0M
2025-03-21 81.82 81.82 79.68 81.28 0.0M
2025-03-20 86.18 87.50 81.32 82.18 0.0M
2025-03-19 87.58 87.94 84.04 86.00 0.0M
2025-03-18 84.04 87.64 83.38 86.86 0.0M
2025-03-17 83.78 84.32 81.68 84.04 0.0M
2025-03-14 81.74 84.30 78.76 83.44 0.0M
2025-03-13 80.58 81.88 78.10 81.10 0.0M
2025-03-12 76.50 82.00 73.92 81.00 0.0M
2025-03-11 76.66 78.98 74.00 77.00 0.0M
2025-03-10 77.56 79.36 75.66 76.10 0.0M
2025-03-07 78.70 79.26 76.20 78.12 0.0M
2025-03-06 75.00 79.76 74.80 78.94 0.1M
2025-03-05 67.22 75.76 67.22 75.00 0.1M
2025-03-04 69.00 69.16 65.26 68.00 0.0M
2025-03-03 70.88 71.00 67.88 69.02 0.0M
2025-02-28 70.48 70.60 68.80 69.18 0.0M
2025-02-27 72.34 72.58 70.58 71.02 0.0M
2025-02-26 71.28 72.48 70.52 72.26 0.0M
2025-02-25 70.30 71.60 69.86 70.28 0.0M
2025-02-24 71.18 72.98 70.40 70.40 0.0M
2025-02-21 69.88 71.88 69.60 70.00 0.0M
2025-02-20 69.48 71.18 69.02 69.80 0.0M
2025-02-19 73.02 73.10 68.58 69.70 0.0M
2025-02-18 73.18 73.84 71.72 73.08 0.0M
2025-02-17 75.08 75.14 73.16 73.48 0.0M
2025-02-14 75.00 75.86 73.72 75.00 0.0M
2025-02-13 70.48 75.28 70.30 74.48 0.0M
2025-02-12 68.68 69.94 68.02 69.94 0.0M
2025-02-11 70.00 70.18 67.82 68.66 0.0M
2025-02-10 69.24 70.68 68.70 70.68 0.0M
2025-02-07 69.30 71.54 68.46 68.54 0.0M
2025-02-06 64.48 69.26 64.34 68.76 0.0M
2025-02-05 65.00 65.08 63.54 64.32 0.0M
2025-02-04 64.42 65.48 63.54 65.18 0.0M
2025-02-03 65.90 66.40 63.20 64.52 0.0M
2025-01-31 68.04 68.16 66.00 66.40 0.0M
2025-01-30 67.02 68.56 67.00 67.66 0.0M
2025-01-29 67.06 68.34 66.36 67.66 0.0M
2025-01-28 65.26 66.80 64.18 66.80 0.0M
2025-01-27 65.00 65.16 63.92 65.16 0.0M
2025-01-24 64.26 66.90 64.06 65.20 0.0M
2025-01-23 63.62 65.02 63.16 65.02 0.0M
2025-01-22 65.58 65.58 63.62 64.14 0.0M
2025-01-21 65.68 65.68 64.56 64.90 0.0M
2025-01-20 66.02 66.32 64.38 65.70 0.0M
2025-01-17 63.56 66.30 63.56 65.76 0.0M
2025-01-16 63.78 64.76 63.08 63.62 0.0M
2025-01-15 61.04 64.86 60.68 63.88 0.0M
2025-01-14 63.58 63.94 60.86 61.30 0.0M
2025-01-13 64.00 64.00 62.24 63.46 0.0M
2025-01-10 66.42 66.86 62.94 63.64 0.1M
2025-01-09 69.98 69.98 66.30 66.62 0.0M
2025-01-08 70.52 70.96 69.26 69.98 0.0M
2025-01-07 71.62 71.86 70.20 70.52 0.0M
2025-01-06 70.62 73.28 70.62 71.72 0.0M
2025-01-03 70.86 70.88 69.68 70.74 0.0M
2025-01-02 69.84 71.28 69.70 70.38 0.0M