Deutsche Rohstoff

DR0G
🏛️ ドイツ →
47.40
最終更新: 2025-09-26
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 32.15 32.55 32.10 32.40 0.0M
2023-12-28 33.05 33.05 32.00 32.00 0.0M
2023-12-27 33.00 33.55 32.75 32.80 0.0M
2023-12-22 33.20 33.65 32.75 32.75 0.0M
2023-12-21 33.65 34.10 33.05 33.20 0.0M
2023-12-20 33.20 33.80 33.10 33.30 0.0M
2023-12-19 32.95 33.50 32.55 33.20 0.0M
2023-12-18 32.40 33.00 32.05 33.00 0.0M
2023-12-15 31.90 32.55 31.85 32.20 0.0M
2023-12-14 32.30 32.30 31.65 31.75 0.0M
2023-12-13 32.15 32.30 31.35 32.30 0.0M
2023-12-12 32.35 32.85 31.50 31.75 0.0M
2023-12-11 33.00 33.00 32.00 32.35 0.0M
2023-12-08 33.40 33.40 32.60 33.00 0.0M
2023-12-07 34.30 34.65 32.55 33.05 0.0M
2023-12-06 34.60 34.95 34.05 34.30 0.0M
2023-12-05 34.80 35.10 34.45 35.00 0.0M
2023-12-04 35.15 35.50 34.45 34.90 0.0M
2023-12-01 34.80 35.15 34.50 34.85 0.0M
2023-11-30 34.05 35.20 34.05 35.20 0.0M
2023-11-29 34.40 34.65 34.00 34.00 0.0M
2023-11-28 33.95 34.40 33.90 34.25 0.0M
2023-11-27 34.30 34.30 33.90 34.10 0.0M
2023-11-24 32.65 34.30 32.65 34.30 0.0M
2023-11-23 32.55 33.40 32.55 32.70 0.0M
2023-11-22 33.05 33.05 32.15 32.55 0.0M
2023-11-21 32.70 33.35 32.65 33.05 0.0M
2023-11-20 32.50 33.00 32.00 33.00 0.0M
2023-11-17 32.00 32.40 31.50 32.40 0.0M
2023-11-16 33.45 33.45 31.35 31.55 0.0M
2023-11-15 33.45 33.60 32.75 33.45 0.0M
2023-11-14 32.05 33.20 31.85 33.20 0.0M
2023-11-13 32.65 32.65 31.95 32.15 0.0M
2023-11-10 32.00 32.65 31.55 32.40 0.0M
2023-11-09 31.45 32.40 31.20 32.25 0.0M
2023-11-08 32.25 32.55 31.20 31.50 0.0M
2023-11-07 34.20 34.20 31.85 32.15 0.0M
2023-11-06 34.70 34.75 34.10 34.10 0.0M
2023-11-03 34.60 34.80 34.05 34.15 0.0M
2023-11-02 36.00 36.15 34.30 34.80 0.0M
2023-11-01 33.75 35.60 33.70 35.20 0.0M
2023-10-31 33.05 33.90 33.05 33.50 0.0M
2023-10-30 33.75 33.75 33.00 33.05 0.0M
2023-10-27 33.30 33.90 33.25 33.25 0.0M
2023-10-26 32.95 33.60 32.85 33.25 0.0M
2023-10-25 31.80 33.30 31.80 33.25 0.0M
2023-10-24 32.75 32.85 31.85 31.90 0.0M
2023-10-23 33.80 33.85 32.60 32.95 0.0M
2023-10-20 32.60 33.90 32.60 33.80 0.0M
2023-10-19 33.25 33.55 32.20 32.70 0.0M
2023-10-18 33.10 33.70 33.10 33.50 0.0M
2023-10-17 33.80 33.90 32.80 33.10 0.0M
2023-10-16 33.25 34.05 33.00 34.05 0.0M
2023-10-13 32.25 33.20 32.00 33.20 0.0M
2023-10-12 31.85 32.55 31.20 32.45 0.0M
2023-10-11 31.00 31.95 31.00 31.90 0.0M
2023-10-10 30.05 31.50 30.00 31.25 0.0M
2023-10-09 29.80 30.50 29.60 30.15 0.0M
2023-10-06 29.10 29.85 29.05 29.60 0.0M
2023-10-05 29.75 29.75 29.00 29.35 0.0M
2023-10-04 29.90 30.85 29.30 29.70 0.0M
2023-10-03 30.55 30.95 29.90 29.90 0.0M
2023-10-02 30.30 31.05 30.00 30.55 0.0M
2023-09-29 31.20 31.30 29.85 29.90 0.0M
2023-09-28 30.80 31.40 29.90 31.15 0.0M
2023-09-27 30.00 31.65 29.50 31.25 0.0M
2023-09-26 29.90 30.05 28.70 29.80 0.0M
2023-09-25 31.00 31.00 29.25 29.90 0.0M
2023-09-22 30.80 30.85 29.80 30.85 0.0M
2023-09-21 30.95 30.95 30.50 30.55 0.0M
2023-09-20 31.15 31.15 30.55 30.65 0.0M
2023-09-19 30.65 31.05 30.55 30.95 0.0M
2023-09-18 30.80 31.25 30.10 30.75 0.0M
2023-09-15 30.50 31.30 30.50 31.20 0.0M
2023-09-14 31.25 31.30 30.10 30.90 0.0M
2023-09-13 29.30 31.50 29.30 31.20 0.0M
2023-09-12 28.95 29.70 28.90 29.70 0.0M
2023-09-11 28.95 29.00 28.70 28.95 0.0M
2023-09-08 28.60 28.95 28.50 28.50 0.0M
2023-09-07 28.85 29.00 28.20 28.60 0.0M
2023-09-06 28.50 28.65 28.20 28.55 0.0M
2023-09-05 28.20 28.70 28.10 28.25 0.0M
2023-09-04 28.20 28.45 27.95 28.20 0.0M
2023-09-01 27.35 28.10 27.35 28.10 0.0M
2023-08-31 27.55 27.65 27.00 27.65 0.0M
2023-08-30 26.85 27.35 26.75 27.35 0.0M
2023-08-29 26.95 27.40 26.45 26.85 0.0M
2023-08-28 26.55 27.00 26.55 26.95 0.0M
2023-08-25 26.30 26.95 25.95 26.95 0.0M
2023-08-24 26.65 26.95 26.15 26.30 0.0M
2023-08-23 26.95 27.05 26.60 26.60 0.0M
2023-08-22 27.00 27.15 26.75 27.15 0.0M
2023-08-21 27.30 27.75 26.65 26.90 0.0M
2023-08-18 27.60 27.65 26.80 27.20 0.0M
2023-08-17 28.35 28.35 27.60 27.80 0.0M
2023-08-16 28.45 28.45 27.90 28.35 0.0M
2023-08-15 28.25 28.85 28.15 28.30 0.0M
2023-08-14 27.80 28.60 27.80 28.35 0.0M
2023-08-11 27.85 28.15 27.65 28.15 0.0M
2023-08-10 28.05 28.20 27.65 27.80 0.0M
2023-08-09 28.05 28.05 27.70 28.05 0.0M
2023-08-08 28.05 28.05 27.80 27.80 0.0M
2023-08-07 27.70 28.10 27.70 28.10 0.0M
2023-08-04 27.60 28.05 27.60 27.70 0.0M
2023-08-03 27.35 27.70 27.35 27.60 0.0M
2023-08-02 27.50 27.95 27.25 27.50 0.0M
2023-08-01 27.75 27.95 27.25 27.90 0.0M
2023-07-31 27.10 27.75 26.75 27.50 0.0M
2023-07-28 27.45 27.45 27.15 27.45 0.0M
2023-07-27 26.65 27.45 26.65 27.45 0.0M
2023-07-26 27.10 27.15 26.65 26.65 0.0M
2023-07-25 26.80 27.45 26.80 27.10 0.0M
2023-07-24 26.85 27.05 26.55 26.95 0.0M
2023-07-21 26.65 27.05 26.65 26.95 0.0M
2023-07-20 26.65 27.05 26.65 26.65 0.0M
2023-07-19 26.55 26.80 26.20 26.80 0.0M
2023-07-18 26.30 26.50 26.25 26.45 0.0M
2023-07-17 27.20 27.20 26.30 26.35 0.0M
2023-07-14 26.90 27.05 26.60 26.60 0.0M
2023-07-13 27.10 27.10 26.55 26.90 0.0M
2023-07-12 26.80 27.10 26.65 26.90 0.0M
2023-07-11 26.95 26.95 26.35 26.65 0.0M
2023-07-10 26.60 27.00 26.45 27.00 0.0M
2023-07-07 25.80 26.90 25.80 26.90 0.0M
2023-07-06 26.55 26.65 25.60 26.20 0.0M
2023-07-05 26.85 26.90 26.50 26.55 0.0M
2023-07-04 26.70 26.90 26.55 26.85 0.0M
2023-07-03 26.90 27.20 26.60 26.70 0.0M
2023-06-30 26.70 27.25 26.55 26.55 0.0M
2023-06-29 27.80 27.80 27.35 27.35 0.0M
2023-06-28 28.35 28.55 27.50 27.80 0.0M
2023-06-27 28.05 28.45 27.80 28.40 0.0M
2023-06-26 28.40 28.40 27.95 28.10 0.0M
2023-06-23 28.10 28.30 27.75 28.30 0.0M
2023-06-22 28.45 28.45 28.05 28.10 0.0M
2023-06-21 28.25 28.50 28.05 28.35 0.0M
2023-06-20 28.55 28.60 28.00 28.20 0.0M
2023-06-19 28.45 28.60 28.30 28.30 0.0M
2023-06-16 28.75 28.80 28.15 28.30 0.0M
2023-06-15 29.00 29.05 28.55 28.75 0.0M
2023-06-14 28.50 28.75 28.40 28.50 0.0M
2023-06-13 28.40 28.60 28.25 28.60 0.0M
2023-06-12 28.50 28.85 28.20 28.40 0.0M
2023-06-09 28.55 28.70 28.15 28.30 0.0M
2023-06-08 28.40 28.80 27.90 28.60 0.0M
2023-06-07 27.80 28.40 27.35 28.40 0.0M
2023-06-06 27.30 27.80 27.15 27.80 0.0M
2023-06-05 27.30 27.70 27.30 27.45 0.0M
2023-06-02 26.35 27.25 26.35 27.05 0.0M
2023-06-01 26.30 26.55 26.05 26.20 0.0M
2023-05-31 26.75 26.80 26.50 26.55 0.0M
2023-05-30 27.15 27.40 26.90 27.05 0.0M
2023-05-29 27.55 27.80 27.05 27.05 0.0M
2023-05-26 27.50 27.90 27.25 27.70 0.0M
2023-05-25 27.55 27.80 27.40 27.60 0.0M
2023-05-24 28.30 28.30 27.70 27.75 0.0M
2023-05-23 27.55 28.40 27.55 28.00 0.0M
2023-05-22 27.85 28.00 27.55 27.90 0.0M
2023-05-19 27.55 27.90 27.55 27.85 0.0M
2023-05-18 27.45 27.80 27.45 27.55 0.0M
2023-05-17 27.50 27.85 27.05 27.85 0.0M
2023-05-16 27.85 28.00 27.55 27.60 0.0M
2023-05-15 27.85 27.85 27.55 27.85 0.0M
2023-05-12 27.95 28.20 27.55 27.55 0.0M
2023-05-11 27.95 28.35 27.95 27.95 0.0M
2023-05-10 27.80 28.00 27.65 27.65 0.0M
2023-05-09 28.55 28.55 27.55 27.90 0.0M
2023-05-08 27.50 28.55 27.40 28.55 0.0M
2023-05-05 26.95 27.80 26.95 27.40 0.0M
2023-05-04 27.60 27.60 26.95 26.95 0.0M
2023-05-03 28.00 28.00 27.05 27.20 0.0M
2023-05-02 28.70 29.25 28.05 28.40 0.0M
2023-04-28 28.90 29.10 28.05 29.10 0.0M
2023-04-27 28.80 28.90 28.60 28.90 0.0M
2023-04-26 28.45 29.65 28.30 28.80 0.0M
2023-04-25 28.55 28.80 28.30 28.40 0.0M
2023-04-24 29.05 29.05 28.25 28.25 0.0M
2023-04-21 28.30 29.05 28.05 29.05 0.0M
2023-04-20 28.60 28.60 27.90 28.10 0.0M
2023-04-19 29.05 29.20 28.60 28.60 0.0M
2023-04-18 29.45 29.45 29.00 29.20 0.0M
2023-04-17 28.45 29.60 28.45 29.25 0.0M
2023-04-14 28.20 28.95 27.65 28.50 0.0M
2023-04-13 28.20 28.35 27.50 28.00 0.0M
2023-04-12 27.70 28.30 27.45 28.15 0.0M
2023-04-11 28.45 28.45 27.75 28.20 0.0M
2023-04-06 26.80 28.50 26.55 28.50 0.0M
2023-04-05 27.20 27.35 26.55 26.55 0.0M
2023-04-04 27.40 27.85 27.05 27.05 0.0M
2023-04-03 25.60 27.25 25.60 27.10 0.0M
2023-03-31 25.40 25.70 25.10 25.60 0.0M
2023-03-30 25.70 26.10 25.40 25.40 0.0M
2023-03-29 25.70 25.90 25.30 25.70 0.0M
2023-03-28 25.40 25.70 25.20 25.70 0.0M
2023-03-27 25.30 25.60 24.70 25.50 0.0M
2023-03-24 25.80 26.00 24.60 25.60 0.0M
2023-03-23 25.90 26.20 25.60 25.60 0.0M
2023-03-22 25.90 26.10 25.70 25.70 0.0M
2023-03-21 25.30 26.10 25.30 26.10 0.0M
2023-03-20 24.80 25.50 24.40 25.30 0.0M
2023-03-17 25.60 25.80 24.10 24.80 0.0M
2023-03-16 25.30 26.00 25.00 25.60 0.0M
2023-03-15 26.60 26.80 24.90 25.30 0.0M
2023-03-14 26.20 26.70 25.90 26.60 0.0M
2023-03-13 27.70 27.70 26.10 26.30 0.0M
2023-03-10 27.20 27.50 27.10 27.50 0.0M
2023-03-09 27.40 27.80 27.20 27.20 0.0M
2023-03-08 28.10 28.30 27.30 27.40 0.0M
2023-03-07 28.40 28.50 27.90 28.10 0.0M
2023-03-06 28.20 28.40 27.80 28.30 0.0M
2023-03-03 28.00 28.60 28.00 28.00 0.0M
2023-03-02 28.00 28.35 27.55 28.35 0.0M
2023-03-01 27.30 28.50 27.20 28.20 0.0M
2023-02-28 28.00 28.00 27.00 27.40 0.0M
2023-02-27 28.10 28.30 27.50 27.60 0.0M
2023-02-24 27.90 28.30 27.50 27.90 0.0M
2023-02-23 28.10 28.10 27.50 27.70 0.0M
2023-02-22 28.20 28.20 27.70 27.70 0.0M
2023-02-21 28.40 28.50 27.80 28.20 0.0M
2023-02-20 27.40 28.30 27.40 28.30 0.0M
2023-02-17 27.20 27.50 26.90 27.30 0.0M
2023-02-16 26.50 27.30 26.40 27.30 0.0M
2023-02-15 26.80 27.00 26.20 26.90 0.0M
2023-02-14 27.10 27.10 26.50 26.50 0.0M
2023-02-13 27.30 27.40 26.80 27.20 0.0M
2023-02-10 26.70 27.20 26.40 27.20 0.0M
2023-02-09 26.50 27.10 26.50 26.50 0.0M
2023-02-08 27.20 27.20 26.60 26.70 0.0M
2023-02-07 26.40 27.10 26.30 27.10 0.0M
2023-02-06 26.20 27.00 26.00 26.60 0.0M
2023-02-03 26.40 26.70 26.10 26.30 0.0M
2023-02-02 26.80 27.10 26.00 26.40 0.0M
2023-02-01 26.80 27.30 26.70 26.80 0.0M
2023-01-31 27.10 27.10 26.70 26.70 0.0M
2023-01-30 26.70 27.20 26.70 27.10 0.0M
2023-01-27 26.90 27.30 26.90 27.10 0.0M
2023-01-26 27.30 27.40 26.60 26.90 0.0M
2023-01-25 26.70 27.40 26.70 27.10 0.0M
2023-01-24 27.20 27.40 26.80 26.80 0.0M
2023-01-23 26.40 27.30 26.30 27.30 0.0M
2023-01-20 25.30 26.20 25.30 25.80 0.0M
2023-01-19 25.70 26.10 25.40 25.70 0.0M
2023-01-18 25.70 26.20 25.60 25.90 0.0M
2023-01-17 25.40 25.80 25.00 25.20 0.0M
2023-01-16 25.80 25.80 25.00 25.70 0.0M
2023-01-13 24.90 25.60 24.80 25.60 0.0M
2023-01-12 24.90 25.30 24.70 25.10 0.0M
2023-01-11 25.00 25.60 24.70 25.10 0.0M
2023-01-10 25.00 25.10 24.60 24.80 0.0M
2023-01-09 25.20 25.50 25.00 25.10 0.0M
2023-01-06 24.80 25.60 24.80 25.20 0.0M
2023-01-05 25.10 25.10 24.40 24.80 0.0M
2023-01-04 25.00 25.10 24.80 25.10 0.0M
2023-01-03 25.50 25.50 24.80 25.10 0.0M
2023-01-02 25.70 25.70 24.90 25.00 0.0M