Deutsche Wohnen

DWNG
🏛️ ドイツ →
21.50
最終更新: 2025-10-03
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
2025-10-03 21.50 21.50 21.50 21.50 0.0M
2025-10-02 21.60 21.60 21.60 21.60 0.0M
2025-10-01 21.45 21.45 21.45 21.45 0.0M
2025-09-30 21.15 21.15 21.15 21.15 0.0M
2025-09-29 21.05 21.05 21.05 21.05 0.0M
2025-09-26 20.95 20.95 20.95 20.95 0.0M
2025-09-25 21.15 21.15 21.15 21.15 0.0M
2025-09-24 21.05 21.30 21.05 21.30 0.0M
2025-09-23 20.95 21.25 20.95 21.25 0.0M
2025-09-22 20.95 20.95 20.95 20.95 0.0M
2025-09-19 21.15 21.15 21.15 21.15 0.0M
2025-09-18 21.35 21.35 21.35 21.35 0.0M
2025-09-17 21.20 21.20 21.20 21.20 0.0M
2025-09-16 21.35 21.35 21.35 21.35 0.0M
2025-09-15 21.20 21.20 21.20 21.20 0.0M
2025-09-12 21.30 21.30 21.30 21.30 0.0M
2025-09-11 21.30 21.30 21.30 21.30 0.0M
2025-09-10 21.50 21.50 21.50 21.50 0.0M
2025-09-09 21.70 21.70 21.70 21.70 0.0M
2025-09-08 21.75 21.75 21.75 21.75 0.0M
2025-09-05 20.95 20.95 20.95 20.95 0.0M
2025-09-04 21.00 21.00 21.00 21.00 0.0M
2025-09-03 21.20 21.20 21.20 21.20 0.0M
2025-09-02 22.15 22.15 22.15 22.15 0.0M
2025-09-01 22.20 22.20 22.20 22.20 0.0M
2025-08-29 22.60 22.60 22.60 22.60 0.0M
2025-08-28 23.10 23.10 23.10 23.10 0.0M
2025-08-27 23.10 23.10 23.10 23.10 0.0M
2025-08-26 22.90 22.90 22.90 22.90 0.0M
2025-08-25 22.90 22.90 22.90 22.90 0.0M
2025-08-22 22.60 22.60 22.60 22.60 0.0M
2025-08-21 22.60 22.60 22.60 22.60 0.0M
2025-08-20 22.70 22.70 22.70 22.70 0.0M
2025-08-19 22.80 22.80 22.80 22.80 0.0M
2025-08-18 23.00 23.00 23.00 23.00 0.0M
2025-08-15 23.35 23.35 23.35 23.35 0.0M
2025-08-14 22.75 22.75 22.75 22.75 0.0M
2025-08-13 22.75 22.75 22.75 22.75 0.0M
2025-08-12 23.15 23.15 23.15 23.15 0.0M
2025-08-11 22.80 22.80 22.80 22.80 0.0M
2025-08-08 22.75 22.75 22.75 22.75 0.0M
2025-08-07 22.70 22.70 22.70 22.70 0.0M
2025-08-06 22.70 22.70 22.70 22.70 0.0M
2025-08-05 22.25 22.25 22.25 22.25 0.0M
2025-08-04 22.15 22.15 22.15 22.15 0.0M
2025-08-01 22.15 22.15 22.15 22.15 0.0M
2025-07-31 22.30 22.30 22.30 22.30 0.0M
2025-07-30 22.15 22.15 22.15 22.15 0.0M
2025-07-29 22.25 22.25 22.25 22.25 0.0M
2025-07-28 22.40 22.40 22.40 22.40 0.0M
2025-07-25 22.40 22.40 22.40 22.40 0.0M
2025-07-24 22.70 22.70 22.70 22.70 0.0M
2025-07-23 23.10 23.10 23.10 23.10 0.0M
2025-07-22 22.80 22.80 22.80 22.80 0.0M
2025-07-21 22.40 22.65 22.40 22.65 0.0M
2025-07-18 22.70 22.70 22.70 22.70 0.0M
2025-07-17 22.70 22.70 22.70 22.70 0.0M
2025-07-16 22.90 22.90 22.90 22.90 0.0M
2025-07-15 23.05 23.05 23.05 23.05 0.0M
2025-07-14 23.20 23.40 23.20 23.40 0.0M
2025-07-11 23.10 23.10 23.10 23.10 0.0M
2025-07-10 23.30 23.30 23.30 23.30 0.0M
2025-07-09 23.05 23.05 23.05 23.05 0.0M
2025-07-08 23.30 23.30 23.30 23.30 0.0M
2025-07-07 23.50 23.50 23.50 23.50 0.0M
2025-07-04 23.55 23.55 23.55 23.55 0.0M
2025-07-03 23.70 23.70 23.70 23.70 0.0M
2025-07-02 24.30 24.30 24.30 24.30 0.0M
2025-07-01 24.15 24.20 24.15 24.20 0.0M
2025-06-30 23.90 23.90 23.90 23.90 0.0M
2025-06-27 23.60 23.60 23.60 23.60 0.0M
2025-06-26 23.55 23.55 23.55 23.55 0.0M
2025-06-25 23.90 23.90 23.90 23.90 0.0M
2025-06-24 23.85 23.85 23.85 23.85 0.0M
2025-06-23 23.60 23.60 23.60 23.60 0.0M
2025-06-20 23.65 24.15 23.65 24.15 0.0M
2025-06-19 23.50 23.50 23.50 23.50 0.0M
2025-06-18 23.05 23.05 23.05 23.05 0.0M
2025-06-17 22.65 23.05 22.65 23.05 0.0M
2025-06-16 22.25 22.25 22.25 22.25 0.0M
2025-06-13 22.55 22.55 22.55 22.55 0.0M
2025-06-12 23.10 23.10 23.10 23.10 0.0M
2025-06-11 23.10 23.50 23.10 23.50 0.0M
2025-06-10 23.20 23.20 23.20 23.20 0.0M
2025-06-09 23.20 23.20 23.20 23.20 0.0M
2025-06-06 23.00 23.50 23.00 23.50 0.0M
2025-06-05 23.00 23.00 23.00 23.00 0.0M
2025-06-04 23.20 23.20 23.20 23.20 0.0M
2025-06-03 22.65 22.65 22.65 22.65 0.0M
2025-06-02 22.55 22.55 22.55 22.55 0.0M
2025-05-30 22.70 22.70 22.70 22.70 0.0M
2025-05-29 22.70 22.70 22.70 22.70 0.0M
2025-05-28 22.45 22.45 22.45 22.45 0.0M
2025-05-27 22.45 22.45 22.45 22.45 0.0M
2025-05-26 22.55 22.55 22.55 22.55 0.0M
2025-05-23 22.35 22.35 22.35 22.35 0.0M
2025-05-22 22.35 22.35 22.35 22.35 0.0M
2025-05-21 22.65 22.65 22.50 22.50 0.0M
2025-05-20 22.40 22.40 22.40 22.40 0.0M
2025-05-19 22.15 22.15 22.15 22.15 0.0M
2025-05-16 21.75 21.75 21.75 21.75 0.0M
2025-05-15 21.30 21.30 21.30 21.30 0.0M
2025-05-14 21.65 21.65 21.65 21.65 0.0M
2025-05-13 22.05 22.05 22.05 22.05 0.0M
2025-05-12 23.15 23.15 23.15 23.15 0.0M
2025-05-09 23.05 23.05 23.05 23.05 0.0M
2025-05-08 23.50 23.50 23.50 23.50 0.0M
2025-05-07 22.80 22.80 22.80 22.80 0.0M
2025-05-06 22.75 22.75 22.75 22.75 0.0M
2025-05-05 22.15 22.15 22.15 22.15 0.0M
2025-05-02 22.45 22.45 22.45 22.45 0.0M
2025-04-30 21.95 21.95 21.95 21.95 0.0M
2025-04-29 22.05 22.40 22.05 22.40 0.0M
2025-04-28 22.40 22.40 22.40 22.40 0.0M
2025-04-25 22.35 22.35 22.35 22.35 0.0M
2025-04-24 22.05 22.05 22.05 22.05 0.0M
2025-04-23 22.55 22.55 22.05 22.05 0.0M
2025-04-22 22.10 22.10 22.10 22.10 0.0M
2025-04-17 22.20 22.20 22.15 22.15 0.0M
2025-04-16 21.95 22.15 21.95 22.15 0.0M
2025-04-15 21.65 21.65 21.65 21.65 0.0M
2025-04-14 20.75 21.25 20.75 21.25 0.0M
2025-04-11 19.80 19.80 19.80 19.80 0.0M
2025-04-10 19.86 19.86 19.86 19.86 0.0M
2025-04-09 19.56 20.10 19.56 20.10 0.0M
2025-04-08 20.10 20.10 20.10 20.10 0.0M
2025-04-07 19.70 19.70 19.70 19.70 0.0M
2025-04-04 20.75 20.75 20.75 20.75 0.0M
2025-04-03 19.60 19.60 19.60 19.60 0.0M
2025-04-02 20.15 20.15 20.15 20.15 0.0M
2025-04-01 19.90 19.90 19.90 19.90 0.0M
2025-03-31 20.25 20.25 20.25 20.25 0.0M
2025-03-28 19.82 19.82 19.82 19.82 0.0M
2025-03-27 19.72 19.72 19.72 19.72 0.0M
2025-03-26 19.66 19.66 19.66 19.66 0.0M
2025-03-25 20.00 20.00 20.00 20.00 0.0M
2025-03-24 20.70 20.70 20.70 20.70 0.0M
2025-03-21 20.50 20.50 20.50 20.50 0.0M
2025-03-20 20.55 20.55 20.55 20.55 0.0M
2025-03-19 21.10 21.10 20.55 20.55 0.0M
2025-03-18 21.00 21.10 20.95 20.95 0.0M
2025-03-17 20.95 20.95 20.95 20.95 0.0M
2025-03-14 20.90 20.90 20.90 20.90 0.0M
2025-03-13 20.95 20.95 20.95 20.95 0.0M
2025-03-12 20.85 21.15 20.85 21.15 0.0M
2025-03-11 20.95 20.95 20.95 20.95 0.0M
2025-03-10 21.10 21.10 21.10 21.10 0.0M
2025-03-07 21.20 21.20 21.20 21.20 0.0M
2025-03-06 22.10 22.10 22.10 22.10 0.0M
2025-03-05 23.15 23.15 22.40 22.40 0.0M
2025-03-04 23.15 23.15 23.15 23.15 0.0M
2025-03-03 24.30 24.30 24.30 24.30 0.0M
2025-02-28 24.15 24.45 24.15 24.45 0.0M
2025-02-27 24.05 24.05 24.05 24.05 0.0M
2025-02-26 23.95 24.15 23.95 24.15 0.0M
2025-02-25 23.75 23.75 23.75 23.75 0.0M
2025-02-24 23.05 23.05 23.05 23.05 0.0M
2025-02-21 23.05 23.05 23.05 23.05 0.0M
2025-02-20 23.20 23.20 23.20 23.20 0.0M
2025-02-19 23.45 23.45 23.45 23.45 0.0M
2025-02-18 23.50 23.50 23.50 23.50 0.0M
2025-02-17 23.50 23.50 23.50 23.50 0.0M
2025-02-14 23.70 23.70 23.70 23.70 0.0M
2025-02-13 23.40 23.40 23.40 23.40 0.0M
2025-02-12 24.20 24.20 24.20 24.20 0.0M
2025-02-11 24.30 24.30 24.30 24.30 0.0M
2025-02-10 24.35 24.35 24.35 24.35 0.0M
2025-02-07 24.55 24.55 24.55 24.55 0.0M
2025-02-06 24.35 24.35 24.35 24.35 0.0M
2025-02-05 23.40 24.30 23.40 24.30 0.0M
2025-02-04 23.70 23.70 23.70 23.70 0.0M
2025-02-03 23.80 23.80 23.75 23.75 0.0M
2025-01-31 23.70 23.70 23.70 23.70 0.0M
2025-01-30 23.25 23.25 23.25 23.25 0.0M
2025-01-29 23.30 23.30 23.30 23.30 0.0M
2025-01-28 23.05 23.05 23.05 23.05 0.0M
2025-01-27 22.40 22.40 22.40 22.40 0.0M
2025-01-24 22.90 22.90 22.90 22.90 0.0M
2025-01-23 22.65 22.65 22.65 22.65 0.0M
2025-01-22 22.90 22.90 22.90 22.90 0.0M
2025-01-21 22.85 22.85 22.85 22.85 0.0M
2025-01-20 22.90 22.90 22.90 22.90 0.0M
2025-01-17 22.65 23.15 22.65 23.15 0.0M
2025-01-16 22.70 22.70 22.70 22.70 0.0M
2025-01-15 21.80 21.80 21.80 21.80 0.0M
2025-01-14 21.70 21.70 21.70 21.70 0.0M
2025-01-13 21.95 21.95 21.95 21.95 0.0M
2025-01-10 22.15 22.15 22.15 22.15 0.0M
2025-01-09 22.35 22.35 22.35 22.35 0.0M
2025-01-08 22.70 22.70 22.70 22.70 0.0M
2025-01-07 22.85 23.00 22.85 23.00 0.0M
2025-01-06 22.85 22.85 22.85 22.85 0.0M
2025-01-03 23.20 23.20 23.20 23.20 0.0M
2025-01-02 23.15 23.15 23.15 23.15 0.0M