Deutsche Rohstoff AG (DR0G)

DR0G
🏛️ ドイツ →
47.35
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
2025-09-29 46.80 47.45 46.55 47.35 0.0M
2025-09-26 44.30 47.80 44.00 47.20 0.0M
2025-09-25 44.10 44.60 43.45 44.20 0.0M
2025-09-24 41.00 44.45 40.70 44.45 0.0M
2025-09-23 39.95 41.25 39.95 41.10 0.0M
2025-09-22 39.50 40.10 39.05 39.95 0.0M
2025-09-19 39.10 39.80 39.10 39.75 0.0M
2025-09-18 39.90 40.05 39.30 39.35 0.0M
2025-09-17 40.25 40.25 39.50 39.60 0.0M
2025-09-16 39.95 40.55 39.20 40.15 0.0M
2025-09-15 40.00 40.35 39.65 39.70 0.0M
2025-09-12 39.75 40.60 39.70 40.15 0.0M
2025-09-11 39.95 40.10 39.45 39.95 0.0M
2025-09-10 40.10 40.10 39.60 39.95 0.0M
2025-09-09 39.50 40.10 39.45 40.10 0.0M
2025-09-08 40.05 40.35 39.00 39.10 0.0M
2025-09-05 39.95 40.60 39.65 39.95 0.0M
2025-09-04 39.25 39.70 39.00 39.70 0.0M
2025-09-03 39.45 39.95 39.15 39.15 0.0M
2025-09-02 39.80 39.80 38.85 38.90 0.0M
2025-09-01 40.85 40.85 39.15 39.55 0.0M
2025-08-29 40.70 41.20 40.20 40.45 0.0M
2025-08-28 40.15 40.55 39.65 40.55 0.0M
2025-08-27 40.00 40.20 39.60 39.95 0.0M
2025-08-26 39.60 41.00 39.20 40.00 0.0M
2025-08-25 39.00 39.85 39.00 39.45 0.0M
2025-08-22 39.60 39.65 39.05 39.55 0.0M
2025-08-21 39.40 39.65 39.05 39.55 0.0M
2025-08-20 38.50 39.70 38.20 39.15 0.0M
2025-08-19 39.00 39.40 38.25 38.30 0.0M
2025-08-18 39.35 39.35 38.60 38.70 0.0M
2025-08-15 38.80 39.50 38.80 39.00 0.0M
2025-08-14 39.00 39.25 38.10 39.00 0.0M
2025-08-13 40.40 40.40 39.45 39.65 0.0M
2025-08-12 38.55 40.45 38.55 39.95 0.0M
2025-08-11 40.35 40.45 37.90 38.50 0.0M
2025-08-08 41.00 41.30 40.60 41.10 0.0M
2025-08-07 41.40 41.80 40.80 41.05 0.0M
2025-08-06 41.80 41.80 41.05 41.10 0.0M
2025-08-05 40.25 41.80 40.25 41.25 0.0M
2025-08-04 40.85 41.35 40.25 40.70 0.0M
2025-08-01 40.80 40.80 39.60 39.95 0.0M
2025-07-31 41.00 41.10 40.40 40.40 0.0M
2025-07-30 41.85 42.20 40.40 40.60 0.0M
2025-07-29 40.35 41.45 40.20 41.30 0.0M
2025-07-28 39.50 40.80 39.15 40.70 0.0M
2025-07-25 40.05 40.50 39.30 39.50 0.0M
2025-07-24 40.70 41.00 40.00 40.40 0.0M
2025-07-23 40.50 40.70 40.35 40.45 0.0M
2025-07-22 41.35 41.35 40.50 40.70 0.0M
2025-07-21 42.00 42.50 41.20 41.20 0.0M
2025-07-18 41.95 42.95 41.20 42.00 0.0M
2025-07-17 41.65 42.15 41.20 41.80 0.0M
2025-07-16 42.20 42.35 41.55 41.55 0.0M
2025-07-15 43.10 43.10 42.15 42.70 0.0M
2025-07-14 42.75 42.95 42.15 42.45 0.0M
2025-07-11 41.95 42.80 41.75 42.60 0.0M
2025-07-10 41.65 42.85 41.50 42.40 0.0M
2025-07-09 41.15 41.90 40.85 41.70 0.0M
2025-07-08 39.80 41.65 39.45 41.65 0.0M
2025-07-07 37.80 39.50 37.70 39.50 0.0M
2025-07-04 38.90 38.90 37.85 37.90 0.0M
2025-07-03 38.80 39.05 38.40 38.70 0.0M
2025-07-02 38.75 39.30 38.55 38.65 0.0M
2025-07-01 38.75 39.10 38.45 38.55 0.0M
2025-06-30 38.90 39.20 38.35 38.65 0.0M
2025-06-27 37.15 38.80 37.15 38.80 0.0M
2025-06-26 36.60 37.50 36.50 37.25 0.0M
2025-06-25 35.75 36.65 35.75 36.30 0.0M
2025-06-24 37.75 37.75 35.90 36.15 0.0M
2025-06-23 37.80 39.00 37.80 37.90 0.0M
2025-06-20 38.00 38.10 37.30 37.45 0.0M
2025-06-19 37.65 37.95 37.10 37.70 0.0M
2025-06-18 38.05 38.55 37.40 37.70 0.0M
2025-06-17 39.80 40.10 39.15 39.95 0.0M
2025-06-16 39.60 40.15 39.20 39.70 0.0M
2025-06-13 39.15 39.80 38.60 39.40 0.0M
2025-06-12 38.30 38.50 37.90 38.40 0.0M
2025-06-11 37.95 38.15 37.70 38.05 0.0M
2025-06-10 37.75 38.30 37.75 38.00 0.0M
2025-06-09 37.40 37.75 36.90 37.65 0.0M
2025-06-06 37.45 37.60 36.90 37.30 0.0M
2025-06-05 37.90 38.00 36.75 37.30 0.0M
2025-06-04 36.90 38.15 36.90 37.60 0.0M
2025-06-03 36.45 37.60 36.10 36.95 0.0M
2025-06-02 35.90 36.40 35.80 36.00 0.0M
2025-05-30 35.05 35.95 34.85 35.50 0.0M
2025-05-29 36.00 36.85 35.45 35.85 0.0M
2025-05-28 35.50 36.05 35.35 35.95 0.0M
2025-05-27 35.85 36.05 35.45 35.60 0.0M
2025-05-26 35.55 36.20 35.30 35.70 0.0M
2025-05-23 35.60 35.75 34.80 34.85 0.0M
2025-05-22 34.40 36.00 34.40 35.60 0.0M
2025-05-21 35.40 35.40 34.00 34.20 0.0M
2025-05-20 34.55 35.90 34.50 35.50 0.0M
2025-05-19 35.85 36.00 33.40 34.70 0.0M
2025-05-16 35.55 36.30 35.45 35.80 0.0M
2025-05-15 36.65 36.65 35.55 35.90 0.0M
2025-05-14 36.85 37.05 36.00 36.35 0.0M
2025-05-13 36.25 37.00 36.25 36.80 0.0M
2025-05-12 35.90 36.50 35.90 36.25 0.0M
2025-05-09 35.00 35.70 34.50 35.60 0.0M
2025-05-08 35.60 35.80 34.15 34.60 0.0M
2025-05-07 35.00 35.15 34.25 35.15 0.0M
2025-05-06 33.90 34.40 33.10 34.40 0.0M
2025-05-05 34.10 34.15 33.15 33.55 0.0M
2025-05-02 34.85 35.20 34.10 35.20 0.0M
2025-04-30 34.90 35.00 33.70 34.45 0.0M
2025-04-29 34.90 34.95 34.30 34.80 0.0M
2025-04-28 34.90 34.90 34.20 34.20 0.0M
2025-04-25 34.90 34.90 34.05 34.55 0.0M
2025-04-24 34.00 34.90 33.95 34.60 0.0M
2025-04-23 33.05 33.95 32.65 33.95 0.0M
2025-04-22 32.15 33.10 32.15 33.05 0.0M
2025-04-17 32.05 32.45 31.40 32.20 0.0M
2025-04-16 31.65 32.50 31.10 32.50 0.0M
2025-04-15 32.35 32.50 31.30 31.95 0.0M
2025-04-14 32.35 32.35 31.55 32.00 0.0M
2025-04-11 31.10 31.35 30.45 31.35 0.0M
2025-04-10 33.00 33.00 30.70 31.10 0.0M
2025-04-09 31.05 31.15 28.40 29.35 0.0M
2025-04-08 31.05 32.55 31.05 32.35 0.0M
2025-04-07 30.00 31.10 30.00 30.60 0.0M
2025-04-04 34.00 34.00 29.70 31.30 0.0M
2025-04-03 36.40 36.40 34.20 34.20 0.0M
2025-04-02 36.40 36.50 36.10 36.50 0.0M
2025-04-01 36.70 36.70 36.40 36.40 0.0M
2025-03-31 35.80 36.20 35.80 36.10 0.0M
2025-03-28 36.90 37.00 36.00 36.00 0.0M
2025-03-27 36.50 37.00 36.50 36.80 0.0M
2025-03-26 36.80 37.00 36.60 36.90 0.0M
2025-03-25 36.90 36.90 36.20 36.60 0.0M
2025-03-24 36.80 37.00 36.50 36.50 0.0M
2025-03-21 36.90 37.00 36.10 36.70 0.0M
2025-03-20 38.30 38.40 36.50 36.80 0.0M
2025-03-19 36.90 38.50 36.90 38.00 0.0M
2025-03-18 35.90 37.10 35.70 36.20 0.0M
2025-03-17 36.30 36.50 35.20 35.40 0.0M
2025-03-14 36.30 36.90 35.70 36.30 0.0M
2025-03-13 36.20 36.30 35.70 35.90 0.0M
2025-03-12 35.90 36.00 35.60 35.90 0.0M
2025-03-11 35.20 35.80 35.00 35.30 0.0M
2025-03-10 37.20 37.20 35.00 35.10 0.0M
2025-03-07 36.40 36.90 36.10 36.80 0.0M
2025-03-06 35.20 37.30 35.00 36.50 0.0M
2025-03-05 35.10 36.40 34.40 34.60 0.0M
2025-03-04 37.50 37.50 35.00 35.10 0.0M
2025-03-03 37.70 38.00 37.50 37.60 0.0M
2025-02-28 38.40 38.40 37.50 37.60 0.0M
2025-02-27 38.40 39.00 38.40 39.00 0.0M
2025-02-26 38.70 38.80 38.30 38.50 0.0M
2025-02-25 38.70 39.70 38.50 38.50 0.0M
2025-02-24 38.80 39.00 38.40 38.70 0.0M
2025-02-21 39.20 39.30 38.60 38.60 0.0M
2025-02-20 38.40 39.50 38.20 39.30 0.0M
2025-02-19 38.90 39.60 38.00 38.00 0.0M
2025-02-18 38.80 39.20 38.60 38.80 0.0M
2025-02-17 38.80 39.00 38.30 38.80 0.0M
2025-02-14 39.00 39.60 38.90 38.90 0.0M
2025-02-13 39.00 39.20 38.50 38.80 0.0M
2025-02-12 39.80 39.90 38.80 39.30 0.0M
2025-02-11 40.20 40.20 39.50 39.60 0.0M
2025-02-10 36.90 40.00 36.90 39.90 0.0M
2025-02-07 36.80 37.20 36.00 36.40 0.0M
2025-02-06 36.00 37.20 36.00 36.40 0.0M
2025-02-05 35.70 36.20 35.30 35.80 0.0M
2025-02-04 35.90 35.90 34.50 35.40 0.0M
2025-02-03 34.90 35.90 34.50 35.60 0.0M
2025-01-31 36.00 36.40 34.70 35.70 0.0M
2025-01-30 34.70 36.20 34.30 35.80 0.0M
2025-01-29 34.50 34.80 34.10 34.50 0.0M
2025-01-28 34.20 34.50 34.00 34.40 0.0M
2025-01-27 35.20 35.20 34.10 34.50 0.0M
2025-01-24 37.00 37.00 35.40 35.60 0.0M
2025-01-23 37.40 37.40 36.10 36.70 0.0M
2025-01-22 37.50 38.30 37.20 37.20 0.0M
2025-01-21 38.30 38.60 37.40 37.80 0.0M
2025-01-20 37.20 38.30 37.00 38.10 0.0M
2025-01-17 36.40 37.70 36.40 36.80 0.0M
2025-01-16 36.20 37.00 36.20 36.70 0.0M
2025-01-15 35.90 36.50 35.80 36.20 0.0M
2025-01-14 35.00 36.40 35.00 35.60 0.0M
2025-01-13 35.60 35.70 34.90 35.10 0.0M
2025-01-10 34.10 35.70 34.10 35.40 0.0M
2025-01-09 34.30 34.30 33.80 34.10 0.0M
2025-01-08 34.70 34.70 34.00 34.10 0.0M
2025-01-07 34.80 35.00 34.30 34.30 0.0M
2025-01-06 34.50 34.80 34.30 34.80 0.0M
2025-01-03 34.20 34.80 34.20 34.80 0.0M
2025-01-02 32.20 34.70 32.20 33.90 0.0M