Dai-ichi Life

8750
🏛️ ドイツ →
6.55
最終更新: 2025-09-30
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 4.70 4.70 4.70 4.70 0.0M
2023-12-28 18.60 18.60 18.60 18.60 0.0M
2023-12-27 18.30 18.30 18.20 18.20 0.0M
2023-12-22 4.65 4.68 4.65 4.68 0.0M
2023-12-21 18.50 18.50 18.50 18.50 0.0M
2023-12-20 4.58 4.58 4.55 4.55 0.0M
2023-12-19 18.20 18.30 18.20 18.20 0.0M
2023-12-18 4.55 4.58 4.55 4.55 0.0M
2023-12-15 18.60 19.00 18.60 18.70 0.0M
2023-12-14 4.75 4.75 4.73 4.73 0.0M
2023-12-13 19.50 19.50 19.50 19.50 0.0M
2023-12-12 19.30 19.30 19.30 19.30 0.0M
2023-12-11 19.30 19.30 19.30 19.30 0.0M
2023-12-08 4.93 4.93 4.93 4.93 0.0M
2023-12-07 20.40 20.60 20.00 20.20 0.0M
2023-12-06 5.05 5.05 5.00 5.00 0.0M
2023-12-05 19.70 19.70 19.70 19.70 0.0M
2023-12-04 4.93 4.93 4.88 4.88 0.0M
2023-12-01 4.78 4.83 4.78 4.83 0.0M
2023-11-30 18.80 18.80 18.70 18.70 0.0M
2023-11-29 4.65 4.68 4.65 4.68 0.0M
2023-11-28 4.75 4.75 4.73 4.75 0.0M
2023-11-27 19.10 19.30 19.10 19.30 0.0M
2023-11-24 19.00 19.00 19.00 19.00 0.0M
2023-11-23 4.75 4.75 4.73 4.73 0.0M
2023-11-22 18.80 18.90 18.80 18.90 0.0M
2023-11-21 18.70 18.70 18.60 18.60 0.0M
2023-11-20 4.58 4.58 4.58 4.58 0.0M
2023-11-17 18.40 18.50 18.40 18.40 0.0M
2023-11-16 4.60 4.60 4.58 4.58 0.0M
2023-11-15 18.20 18.20 18.20 18.20 0.0M
2023-11-14 4.70 4.75 4.70 4.75 0.0M
2023-11-13 18.60 18.70 18.60 18.70 0.0M
2023-11-10 18.60 18.60 18.50 18.60 0.0M
2023-11-09 4.53 4.53 4.50 4.53 0.0M
2023-11-08 4.75 4.75 4.53 4.55 0.0M
2023-11-07 19.10 19.10 19.10 19.10 0.0M
2023-11-06 4.88 4.88 4.88 4.88 0.0M
2023-11-03 5.00 5.00 5.00 5.00 0.0M
2023-11-02 19.70 19.70 19.70 19.70 0.0M
2023-11-01 20.00 20.00 20.00 20.00 0.0M
2023-10-31 4.88 4.88 4.88 4.88 0.0M
2023-10-30 19.10 19.10 19.10 19.10 0.0M
2023-10-27 4.83 4.83 4.83 4.83 0.0M
2023-10-26 4.75 4.75 4.75 4.75 0.0M
2023-10-25 19.00 19.00 19.00 19.00 0.0M
2023-10-24 19.00 19.00 19.00 19.00 0.0M
2023-10-23 19.10 19.10 19.10 19.10 0.0M
2023-10-20 4.78 4.78 4.78 4.78 0.0M
2023-10-19 19.50 19.50 19.50 19.50 0.0M
2023-10-18 4.88 4.88 4.88 4.88 0.0M
2023-10-17 19.50 19.50 19.50 19.50 0.0M
2023-10-16 4.88 4.88 4.88 4.88 0.0M
2023-10-13 19.50 19.50 19.50 19.50 0.0M
2023-10-12 20.00 20.00 20.00 20.00 0.0M
2023-10-11 4.93 4.93 4.93 4.93 0.0M
2023-10-10 4.93 4.93 4.93 4.93 0.0M
2023-10-09 4.88 4.88 4.88 4.88 0.0M
2023-10-06 19.30 19.30 19.30 19.30 0.0M
2023-10-05 4.83 4.83 4.83 4.83 0.0M
2023-10-04 4.78 4.78 4.78 4.78 0.0M
2023-10-03 19.30 19.30 19.30 19.30 0.0M
2023-10-02 19.30 19.30 19.30 19.30 0.0M
2023-09-29 4.83 4.83 4.83 4.83 0.0M
2023-09-28 4.83 4.83 4.83 4.83 0.0M
2023-09-27 19.10 19.10 19.10 19.10 0.0M
2023-09-26 19.00 19.00 19.00 19.00 0.0M
2023-09-25 19.00 19.00 19.00 19.00 0.0M
2023-09-22 19.30 19.30 19.30 19.30 0.0M
2023-09-21 19.00 19.00 19.00 19.00 0.0M
2023-09-20 19.30 19.30 19.30 19.30 0.0M
2023-09-19 4.93 4.93 4.93 4.93 0.0M
2023-09-18 19.50 19.50 19.50 19.50 0.0M
2023-09-15 4.93 4.93 4.88 4.88 0.0M
2023-09-14 19.50 19.70 19.50 19.70 0.0M
2023-09-13 4.75 4.78 4.75 4.78 0.0M
2023-09-12 18.90 18.90 18.90 18.90 0.0M
2023-09-11 4.65 4.65 4.65 4.65 0.0M
2023-09-08 4.50 4.50 4.50 4.50 0.0M
2023-09-07 4.58 4.58 4.58 4.58 0.0M
2023-09-06 18.10 18.10 18.10 18.10 0.0M
2023-09-05 4.43 4.43 4.35 4.35 0.0M
2023-09-04 4.38 4.38 4.38 4.38 0.0M
2023-09-01 16.90 16.90 16.90 16.90 0.0M
2023-08-31 4.18 4.18 4.18 4.18 0.0M
2023-08-30 16.50 16.50 16.50 16.50 0.0M
2023-08-29 4.13 4.13 4.13 4.13 0.0M
2023-08-28 16.40 16.40 16.40 16.40 0.0M
2023-08-25 16.40 17.30 16.40 17.30 0.0M
2023-08-24 16.30 16.30 16.30 16.30 0.0M
2023-08-23 16.50 16.50 16.50 16.50 0.0M
2023-08-22 16.20 16.20 16.20 16.20 0.0M
2023-08-21 4.00 4.00 4.00 4.00 0.0M
2023-08-18 16.10 16.10 16.10 16.10 0.0M
2023-08-17 4.00 4.00 4.00 4.00 0.0M
2023-08-16 16.10 16.90 16.10 16.90 0.0M
2023-08-15 16.70 16.70 16.70 16.70 0.0M
2023-08-14 4.15 4.15 4.15 4.15 0.0M
2023-08-11 4.18 4.18 4.18 4.18 0.0M
2023-08-10 4.25 4.25 4.25 4.25 0.0M
2023-08-09 4.20 4.20 4.20 4.20 0.0M
2023-08-08 4.23 4.23 4.23 4.23 0.0M
2023-08-07 17.40 17.40 17.40 17.40 0.0M
2023-08-04 4.30 4.30 4.30 4.30 0.0M
2023-08-03 17.00 17.00 17.00 17.00 0.0M
2023-08-02 17.30 17.30 17.30 17.30 0.0M
2023-08-01 4.50 4.50 4.50 4.50 0.0M
2023-07-31 4.58 4.58 4.58 4.58 0.0M
2023-07-28 18.60 18.60 18.60 18.60 0.0M
2023-07-27 4.25 4.25 4.25 4.25 0.0M
2023-07-26 4.18 4.18 4.18 4.18 0.0M
2023-07-25 16.60 17.50 16.60 17.50 0.0M
2023-07-24 4.15 4.15 4.15 4.15 0.0M
2023-07-21 16.90 16.90 16.90 16.90 0.0M
2023-07-20 16.80 16.80 16.80 16.80 0.0M
2023-07-19 17.20 17.20 17.20 17.20 0.0M
2023-07-18 4.30 4.30 4.30 4.30 0.0M
2023-07-17 4.25 4.25 4.25 4.25 0.0M
2023-07-14 17.20 17.20 17.20 17.20 0.0M
2023-07-13 4.38 4.38 4.38 4.38 0.0M
2023-07-12 4.43 4.43 4.43 4.43 0.0M
2023-07-11 17.90 17.90 17.90 17.90 0.0M
2023-07-10 18.00 18.00 18.00 18.00 0.0M
2023-07-07 18.00 18.00 18.00 18.00 0.0M
2023-07-06 17.90 17.90 17.90 17.90 0.0M
2023-07-05 18.20 18.20 18.20 18.20 0.0M
2023-07-04 17.50 17.50 17.50 17.50 0.0M
2023-07-03 17.10 17.80 17.10 17.80 0.0M
2023-06-30 17.10 17.10 17.10 17.10 0.0M
2023-06-29 16.90 16.90 16.90 16.90 0.0M
2023-06-28 17.00 17.00 17.00 17.00 0.0M
2023-06-27 17.10 17.10 17.10 17.10 0.0M
2023-06-26 17.00 17.00 17.00 17.00 0.0M
2023-06-23 16.90 16.90 16.90 16.90 0.0M
2023-06-22 17.00 17.00 17.00 17.00 0.0M
2023-06-21 4.23 4.23 4.23 4.23 0.0M
2023-06-20 4.13 4.13 4.13 4.13 0.0M
2023-06-19 4.15 4.15 4.15 4.15 0.0M
2023-06-16 4.15 4.15 4.15 4.15 0.0M
2023-06-15 4.23 4.23 4.23 4.23 0.0M
2023-06-14 4.28 4.28 4.28 4.28 0.0M
2023-06-13 4.23 4.23 4.23 4.23 0.0M
2023-06-12 4.20 4.20 4.20 4.20 0.0M
2023-06-09 4.20 4.20 4.20 4.20 0.0M
2023-06-08 4.08 4.08 4.08 4.08 0.0M
2023-06-07 4.10 4.10 4.10 4.10 0.0M
2023-06-06 4.18 4.18 4.18 4.18 0.0M
2023-06-05 16.60 16.60 16.60 16.60 0.0M
2023-06-02 16.50 16.70 16.50 16.70 0.0M
2023-06-01 4.03 4.08 4.03 4.08 0.0M
2023-05-31 16.00 16.00 16.00 16.00 0.0M
2023-05-30 4.00 4.00 4.00 4.00 0.0M
2023-05-29 4.00 4.00 4.00 4.00 0.0M
2023-05-26 16.00 16.00 16.00 16.00 0.0M
2023-05-25 16.00 16.00 16.00 16.00 0.0M
2023-05-24 4.08 4.08 4.08 4.08 0.0M
2023-05-23 16.30 16.30 16.30 16.30 0.0M
2023-05-22 4.15 4.15 4.15 4.15 0.0M
2023-05-19 16.80 16.80 16.80 16.80 0.0M
2023-05-18 17.00 17.00 17.00 17.00 0.0M
2023-05-17 17.10 17.10 17.00 17.00 0.0M
2023-05-16 16.70 16.70 16.70 16.70 0.0M
2023-05-15 17.40 17.40 17.40 17.40 0.0M
2023-05-12 16.70 16.70 16.60 16.60 0.0M
2023-05-11 4.13 4.15 4.13 4.15 0.0M
2023-05-10 4.15 4.18 4.15 4.18 0.0M
2023-05-09 4.20 4.20 4.20 4.20 0.0M
2023-05-08 4.05 4.05 4.05 4.05 0.0M
2023-05-05 4.08 4.08 4.08 4.08 0.0M
2023-05-04 16.20 16.30 16.20 16.30 0.0M
2023-05-03 4.08 4.08 4.08 4.08 0.0M
2023-05-02 16.10 16.20 16.10 16.20 0.0M
2023-04-28 16.60 16.60 16.40 16.40 0.0M
2023-04-27 16.30 16.30 16.30 16.30 0.0M
2023-04-26 4.08 4.08 4.05 4.05 0.0M
2023-04-25 16.40 17.40 16.40 17.40 0.0M
2023-04-24 16.40 16.40 16.40 16.40 0.0M
2023-04-21 16.70 16.70 16.60 16.60 0.0M
2023-04-20 4.25 4.25 4.20 4.20 0.0M
2023-04-19 4.20 4.20 4.20 4.20 0.0M
2023-04-18 16.40 16.40 16.40 16.40 0.0M
2023-04-17 16.40 16.40 16.40 16.40 0.0M
2023-04-14 16.30 16.30 16.30 16.30 0.0M
2023-04-13 4.13 4.13 4.13 4.13 0.0M
2023-04-12 16.70 16.70 16.70 16.70 0.0M
2023-04-11 4.20 4.20 4.20 4.20 0.0M
2023-04-06 4.10 4.10 4.08 4.08 0.0M
2023-04-05 4.15 4.18 4.15 4.18 0.0M
2023-04-04 4.23 4.23 4.23 4.23 0.0M
2023-04-03 4.18 4.20 4.18 4.20 0.0M
2023-03-31 16.40 16.40 16.40 16.40 0.0M
2023-03-30 4.08 4.10 4.05 4.05 0.0M
2023-03-29 4.18 4.18 4.15 4.15 0.0M
2023-03-28 16.60 16.60 16.50 16.50 0.0M
2023-03-27 16.20 16.20 16.20 16.20 0.0M
2023-03-24 4.03 4.05 4.03 4.05 0.0M
2023-03-23 16.10 16.10 16.10 16.10 0.0M
2023-03-22 16.60 16.60 16.50 16.50 0.0M
2023-03-21 4.08 4.08 4.05 4.05 0.0M
2023-03-20 16.20 16.20 16.20 16.20 0.0M
2023-03-17 4.08 4.10 4.08 4.08 0.0M
2023-03-16 16.20 16.30 16.20 16.20 0.0M
2023-03-15 4.23 4.30 4.20 4.30 0.0M
2023-03-14 16.80 16.80 16.60 16.80 0.0M
2023-03-13 4.48 4.53 4.48 4.50 0.0M
2023-03-10 18.70 18.90 18.70 18.90 0.0M
2023-03-09 4.93 4.98 4.93 4.98 0.0M
2023-03-08 19.70 19.70 19.50 19.70 0.0M
2023-03-07 4.88 4.93 4.88 4.88 0.0M
2023-03-06 4.88 4.98 4.88 4.98 0.0M
2023-03-03 19.50 19.70 19.30 19.70 0.0M
2023-03-02 19.30 19.50 19.30 19.50 0.0M
2023-03-01 19.70 19.70 19.50 19.50 0.0M
2023-02-28 19.70 19.70 19.50 19.70 0.0M
2023-02-27 19.70 19.70 19.70 19.70 0.0M
2023-02-24 19.50 19.50 19.30 19.30 0.0M
2023-02-23 19.50 19.50 19.30 19.50 0.0M
2023-02-22 19.50 19.70 19.50 19.70 0.0M
2023-02-21 19.90 19.90 19.70 19.70 0.0M
2023-02-20 20.20 20.20 20.20 20.20 0.0M
2023-02-17 20.40 20.40 20.40 20.40 0.0M
2023-02-16 20.60 20.80 20.60 20.60 0.0M
2023-02-15 21.00 21.00 20.80 20.80 0.0M
2023-02-14 20.80 21.40 20.60 21.40 0.0M
2023-02-13 20.80 20.80 20.80 20.80 0.0M
2023-02-10 21.00 21.40 21.00 21.20 0.0M
2023-02-09 20.60 20.80 20.60 20.60 0.0M
2023-02-08 20.80 20.80 20.60 20.60 0.0M
2023-02-07 20.40 20.60 20.40 20.60 0.0M
2023-02-06 20.40 20.40 20.20 20.20 0.0M
2023-02-03 20.80 20.80 20.60 20.60 0.0M
2023-02-02 20.80 20.80 20.60 20.80 0.0M
2023-02-01 21.20 21.20 21.20 21.20 0.0M
2023-01-31 21.20 21.20 21.20 21.20 0.0M
2023-01-30 21.60 21.60 21.40 21.60 0.0M
2023-01-27 21.60 21.60 21.60 21.60 0.0M
2023-01-26 21.20 21.20 21.20 21.20 0.0M
2023-01-25 21.20 21.20 21.20 21.20 0.0M
2023-01-24 21.00 21.00 21.00 21.00 0.0M
2023-01-23 20.60 20.80 20.60 20.80 0.0M
2023-01-20 21.00 21.00 20.80 20.80 0.0M
2023-01-19 20.80 21.60 20.60 21.60 0.0M
2023-01-18 20.60 20.80 20.40 20.80 0.0M
2023-01-17 21.20 21.20 21.20 21.20 0.0M
2023-01-16 21.00 22.00 21.00 22.00 0.0M
2023-01-13 21.40 21.60 21.40 21.60 0.0M
2023-01-12 20.60 20.80 20.60 20.80 0.0M
2023-01-11 19.90 19.90 19.70 19.70 0.0M
2023-01-10 19.90 19.90 19.70 19.90 0.0M
2023-01-09 21.00 21.00 20.80 21.00 0.0M
2023-01-06 20.60 21.00 20.60 21.00 0.0M
2023-01-05 20.60 20.60 20.40 20.40 0.0M
2023-01-04 21.80 21.80 21.40 21.40 0.0M
2023-01-03 20.40 20.60 20.40 20.40 0.0M
2023-01-02 20.60 20.60 20.20 20.40 0.0M