Delivery Hero

DHER
🏛️ ドイツ →
24.52
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
2022-12-30 45.51 45.51 45.51 45.51 0.0M
2022-12-29 44.51 44.51 44.51 44.51 0.0M
2022-12-28 45.01 45.22 45.01 45.22 0.0M
2022-12-27 44.91 45.61 44.91 45.61 0.0M
2022-12-23 44.03 44.03 44.03 44.03 0.0M
2022-12-22 44.84 44.84 44.84 44.84 0.0M
2022-12-21 43.17 45.10 43.17 45.10 0.0M
2022-12-20 41.76 41.76 41.76 41.76 0.0M
2022-12-19 40.33 40.33 40.33 40.33 0.0M
2022-12-16 40.51 40.51 40.51 40.51 0.0M
2022-12-15 41.98 41.98 41.98 41.98 0.0M
2022-12-14 43.29 43.29 43.29 43.29 0.0M
2022-12-13 40.02 40.02 40.02 40.02 0.0M
2022-12-12 39.71 39.71 39.71 39.71 0.0M
2022-12-09 41.00 41.00 41.00 41.00 0.0M
2022-12-08 40.85 40.85 40.85 40.85 0.0M
2022-12-07 40.98 40.98 40.98 40.98 0.0M
2022-12-06 41.72 41.72 41.72 41.72 0.0M
2022-12-05 42.89 42.89 42.89 42.89 0.0M
2022-12-02 42.56 42.56 42.56 42.56 0.0M
2022-12-01 42.44 42.44 42.44 42.44 0.0M
2022-11-30 39.54 39.54 39.54 39.54 0.0M
2022-11-29 39.93 39.93 39.04 39.04 0.0M
2022-11-28 39.88 39.88 39.88 39.88 0.0M
2022-11-25 41.52 41.52 41.52 41.52 0.0M
2022-11-24 40.63 40.63 40.63 40.63 0.0M
2022-11-23 40.74 40.74 40.28 40.28 0.0M
2022-11-22 41.98 41.98 41.98 41.98 0.0M
2022-11-21 43.77 43.77 43.77 43.77 0.0M
2022-11-18 44.17 44.17 44.17 44.17 0.0M
2022-11-17 43.81 43.81 43.81 43.81 0.0M
2022-11-16 45.17 45.17 45.17 45.17 0.0M
2022-11-15 45.52 45.52 45.52 45.52 0.0M
2022-11-14 45.48 45.48 45.48 45.48 0.0M
2022-11-11 41.50 45.68 41.50 45.68 0.0M
2022-11-10 34.85 40.81 34.85 40.81 0.0M
2022-11-09 34.57 34.57 34.57 34.57 0.0M
2022-11-08 34.87 34.87 34.87 34.87 0.0M
2022-11-07 34.98 34.98 34.98 34.98 0.0M
2022-11-04 33.63 33.63 33.63 33.63 0.0M
2022-11-03 33.56 33.56 33.56 33.56 0.0M
2022-11-02 35.74 35.74 34.20 34.65 0.0M
2022-11-01 33.45 33.45 33.45 33.45 0.0M
2022-10-31 32.85 33.46 32.85 33.46 0.0M
2022-10-28 33.90 33.90 33.22 33.22 0.0M
2022-10-27 36.80 36.80 36.80 36.80 0.0M
2022-10-26 35.92 36.26 35.92 36.26 0.0M
2022-10-25 34.16 34.16 34.16 34.16 0.0M
2022-10-24 34.73 34.73 34.73 34.73 0.0M
2022-10-21 36.27 36.27 36.27 36.27 0.0M
2022-10-20 35.39 35.39 35.39 35.39 0.0M
2022-10-19 35.68 35.68 35.68 35.68 0.0M
2022-10-18 34.95 34.95 34.95 34.95 0.0M
2022-10-17 31.51 31.51 31.51 31.51 0.0M
2022-10-14 32.55 32.55 32.55 32.55 0.0M
2022-10-13 32.91 32.91 32.08 32.08 0.0M
2022-10-12 33.22 33.22 33.22 33.22 0.0M
2022-10-11 34.22 34.22 33.52 33.52 0.0M
2022-10-10 36.07 36.07 36.07 36.07 0.0M
2022-10-07 39.25 39.25 39.25 39.25 0.0M
2022-10-06 38.75 38.75 38.75 38.75 0.0M
2022-10-05 40.04 40.04 40.04 40.04 0.0M
2022-10-04 37.67 37.67 37.67 37.67 0.0M
2022-10-03 37.35 37.35 37.35 37.35 0.0M
2022-09-30 36.01 36.51 36.01 36.51 0.0M
2022-09-29 38.97 38.97 38.97 38.97 0.0M
2022-09-28 37.25 37.25 37.25 37.25 0.0M
2022-09-27 37.41 37.41 37.41 37.41 0.0M
2022-09-26 38.00 38.32 38.00 38.32 0.0M
2022-09-23 40.70 40.70 39.99 39.99 0.0M
2022-09-22 41.90 41.90 41.90 41.90 0.0M
2022-09-21 42.48 42.48 42.48 42.48 0.0M
2022-09-20 42.68 42.68 41.00 41.00 0.0M
2022-09-19 43.91 43.91 42.31 42.31 0.0M
2022-09-16 44.61 44.61 44.61 44.61 0.0M
2022-09-15 47.02 47.02 47.02 47.02 0.0M
2022-09-14 45.33 45.33 45.33 45.33 0.0M
2022-09-13 49.74 49.74 46.45 46.45 0.0M
2022-09-12 49.25 49.25 49.25 49.25 0.0M
2022-09-09 46.01 49.07 46.01 49.07 0.0M
2022-09-08 45.03 45.03 45.03 45.03 0.0M
2022-09-07 43.98 43.98 43.98 43.98 0.0M
2022-09-06 42.17 42.17 42.17 42.17 0.0M
2022-09-05 40.29 40.29 40.00 40.07 0.0M
2022-09-02 39.77 40.92 39.77 40.92 0.0M
2022-09-01 41.01 41.01 41.01 41.01 0.0M
2022-08-31 43.00 43.00 43.00 43.00 0.0M
2022-08-30 43.01 43.01 43.01 43.01 0.0M
2022-08-29 41.14 41.14 41.14 41.14 0.0M
2022-08-26 45.74 45.74 45.74 45.74 0.0M
2022-08-25 47.94 47.94 45.69 45.83 0.0M
2022-08-24 47.51 47.51 47.51 47.51 0.0M
2022-08-23 47.02 47.89 47.02 47.89 0.0M
2022-08-22 50.26 50.26 47.02 47.02 0.0M
2022-08-19 50.56 51.56 50.32 50.32 0.0M
2022-08-18 51.60 51.60 50.64 50.70 0.0M
2022-08-17 52.64 52.64 50.56 51.26 0.0M
2022-08-16 49.94 55.52 49.94 52.44 0.0M
2022-08-15 50.34 50.34 50.34 50.34 0.0M
2022-08-12 49.57 49.95 49.57 49.60 0.0M
2022-08-11 49.11 49.11 49.11 49.11 0.0M
2022-08-10 46.74 46.74 46.74 46.74 0.0M
2022-08-09 49.80 49.80 46.97 46.97 0.0M
2022-08-08 50.10 50.10 50.10 50.10 0.0M
2022-08-05 52.68 52.68 49.65 49.65 0.0M
2022-08-04 51.66 51.66 51.30 51.30 0.0M
2022-08-03 48.26 51.64 48.26 51.00 0.0M
2022-08-02 48.59 48.59 48.07 48.07 0.0M
2022-08-01 46.75 46.75 46.75 46.75 0.0M
2022-07-29 45.18 45.18 45.18 45.18 0.0M
2022-07-28 45.16 45.16 44.15 44.15 0.0M
2022-07-27 43.43 43.43 43.43 43.43 0.0M
2022-07-26 44.61 44.61 44.61 44.61 0.0M
2022-07-25 43.05 43.05 43.05 43.05 0.0M
2022-07-22 41.02 47.31 41.02 43.41 0.0M
2022-07-21 41.39 41.39 41.39 41.39 0.0M
2022-07-20 38.76 39.52 38.76 39.52 0.0M
2022-07-19 38.08 38.80 38.08 38.80 0.0M
2022-07-18 35.63 35.63 35.63 35.63 0.0M
2022-07-15 36.96 36.96 36.96 36.96 0.0M
2022-07-14 37.30 37.30 37.30 37.30 0.0M
2022-07-13 38.57 38.57 38.02 38.02 0.0M
2022-07-12 38.12 38.12 38.12 38.12 0.0M
2022-07-11 37.63 37.63 37.63 37.63 0.0M
2022-07-08 38.23 38.23 38.23 38.23 0.0M
2022-07-07 34.22 34.22 34.22 34.22 0.0M
2022-07-06 35.81 35.90 35.81 35.90 0.0M
2022-07-05 35.34 35.94 35.32 35.32 0.0M
2022-07-04 37.94 37.94 37.94 37.94 0.0M
2022-07-01 35.24 35.24 35.24 35.24 0.0M
2022-06-30 34.53 34.53 34.53 34.53 0.0M
2022-06-29 35.21 35.21 35.21 35.21 0.0M
2022-06-28 38.60 38.60 38.60 38.60 0.0M
2022-06-27 39.41 39.41 39.41 39.41 0.0M
2022-06-24 37.60 37.60 36.61 36.61 0.0M
2022-06-23 34.99 34.99 34.99 34.99 0.0M
2022-06-22 32.86 32.86 32.86 32.86 0.0M
2022-06-21 36.68 36.68 35.23 35.23 0.0M
2022-06-20 34.91 34.91 34.91 34.91 0.0M
2022-06-17 31.64 33.27 31.64 33.27 0.0M
2022-06-16 34.89 34.89 33.00 33.00 0.0M
2022-06-15 32.26 32.26 32.26 32.26 0.0M
2022-06-14 33.91 33.91 33.91 33.91 0.0M
2022-06-13 37.54 37.54 37.54 37.54 0.0M
2022-06-10 38.51 39.50 38.51 39.50 0.0M
2022-06-09 40.29 40.29 39.18 39.18 0.0M
2022-06-08 40.31 41.49 40.31 41.49 0.0M
2022-06-07 38.94 40.00 38.94 40.00 0.0M
2022-06-06 36.85 40.00 36.85 40.00 0.0M
2022-06-03 37.69 38.00 37.69 38.00 0.0M
2022-06-02 35.81 35.81 35.81 35.81 0.0M
2022-06-01 35.91 35.91 34.89 34.89 0.0M
2022-05-31 36.34 36.34 36.34 36.34 0.0M
2022-05-30 34.51 36.16 34.51 36.16 0.0M
2022-05-27 32.79 34.04 32.79 34.04 0.0M
2022-05-26 30.18 32.93 30.18 32.89 0.0M
2022-05-25 28.56 28.56 28.56 28.56 0.0M
2022-05-24 29.12 29.12 28.71 28.71 0.0M
2022-05-23 30.29 30.29 29.52 29.52 0.0M
2022-05-20 29.80 30.74 29.80 30.74 0.0M
2022-05-19 27.78 28.94 27.78 28.51 0.0M
2022-05-18 31.08 31.08 28.16 28.16 0.0M
2022-05-17 30.47 31.24 30.47 30.97 0.0M
2022-05-16 28.66 29.42 28.66 29.42 0.0M
2022-05-13 27.30 28.75 27.30 28.75 0.0M
2022-05-12 24.93 24.93 24.48 24.48 0.0M
2022-05-11 25.48 26.93 25.44 25.44 0.0M
2022-05-10 25.60 26.91 24.99 26.01 0.0M
2022-05-09 29.01 29.01 25.92 26.01 0.0M
2022-05-06 31.15 31.15 29.30 29.51 0.0M
2022-05-05 34.62 35.46 34.62 35.46 0.0M
2022-05-04 35.54 35.54 35.54 35.54 0.0M
2022-05-03 34.91 36.70 34.91 36.47 0.0M
2022-05-02 33.68 33.68 33.52 33.52 0.0M
2022-04-29 31.40 34.72 31.40 34.25 0.0M
2022-04-28 31.20 31.20 26.25 28.66 0.0M
2022-04-27 28.54 28.78 28.19 28.78 0.0M
2022-04-26 31.85 31.85 30.25 30.25 0.0M
2022-04-25 31.94 31.94 30.96 31.28 0.0M
2022-04-22 33.74 33.74 32.50 32.50 0.0M
2022-04-21 36.37 36.37 34.00 34.00 0.0M
2022-04-20 35.16 35.16 35.16 35.16 0.0M
2022-04-19 35.87 35.87 35.25 35.50 0.0M
2022-04-14 38.00 38.00 36.15 36.15 0.0M
2022-04-13 38.28 38.28 37.17 37.17 0.0M
2022-04-12 38.54 38.54 38.54 38.54 0.0M
2022-04-11 41.01 41.01 39.43 39.43 0.0M
2022-04-08 43.19 43.19 41.22 41.22 0.0M
2022-04-07 45.08 45.08 43.97 44.46 0.0M
2022-04-06 47.87 47.87 45.47 45.47 0.0M
2022-04-05 46.07 48.18 46.07 48.18 0.0M
2022-04-04 42.89 47.63 42.89 46.14 0.0M
2022-04-01 39.90 39.90 39.90 39.90 0.0M
2022-03-31 42.67 42.67 39.92 39.92 0.0M
2022-03-30 44.49 44.49 43.29 43.29 0.0M
2022-03-29 39.39 44.53 39.39 44.53 0.0M
2022-03-28 37.27 37.81 36.48 37.81 0.0M
2022-03-25 39.13 39.13 37.59 37.59 0.0M
2022-03-24 38.90 38.99 38.89 38.99 0.0M
2022-03-23 41.55 41.70 38.49 38.81 0.0M
2022-03-22 41.81 41.84 40.00 40.00 0.0M
2022-03-21 44.74 44.74 41.27 41.87 0.0M
2022-03-18 41.92 43.93 41.92 43.93 0.0M
2022-03-17 41.97 43.79 41.97 41.98 0.0M
2022-03-16 38.44 42.25 38.44 41.90 0.0M
2022-03-15 38.30 38.44 36.82 38.44 0.0M
2022-03-14 40.84 40.84 38.15 38.16 0.0M
2022-03-11 41.45 41.45 39.00 39.60 0.0M
2022-03-10 45.35 45.35 44.80 44.80 0.0M
2022-03-09 40.96 43.51 40.96 43.51 0.0M
2022-03-08 39.82 40.90 39.27 40.90 0.0M
2022-03-07 39.09 39.50 39.09 39.48 0.0M
2022-03-04 43.03 43.56 40.69 40.69 0.0M
2022-03-03 47.62 47.62 47.62 47.62 0.0M
2022-03-02 47.31 50.16 47.31 49.34 0.0M
2022-03-01 47.24 48.37 46.05 48.37 0.0M
2022-02-28 42.09 42.12 42.09 42.12 0.0M
2022-02-25 45.18 45.18 42.72 42.81 0.0M
2022-02-24 41.83 44.89 40.66 44.89 0.0M
2022-02-23 45.86 45.86 45.86 45.86 0.0M
2022-02-22 43.53 47.13 43.53 45.53 0.0M
2022-02-21 47.61 47.61 46.58 46.58 0.0M
2022-02-18 50.70 50.70 47.87 47.87 0.0M
2022-02-17 48.80 51.06 48.80 50.48 0.0M
2022-02-16 50.30 50.30 46.80 48.78 0.0M
2022-02-15 43.06 49.88 43.06 49.83 0.0M
2022-02-14 40.00 43.17 39.34 43.17 0.0M
2022-02-11 45.00 45.19 40.50 40.50 0.0M
2022-02-10 67.80 67.80 44.99 46.06 0.0M
2022-02-09 66.18 66.18 66.18 66.18 0.0M
2022-02-08 67.60 67.60 65.56 65.56 0.0M
2022-02-07 65.78 65.78 65.78 65.78 0.0M
2022-02-04 66.26 66.26 66.26 66.26 0.0M
2022-02-03 68.68 68.68 64.84 64.84 0.0M
2022-02-02 70.88 71.96 70.88 71.12 0.0M
2022-02-01 68.70 70.98 68.70 70.98 0.0M
2022-01-31 64.18 65.34 64.18 65.34 0.0M
2022-01-28 65.14 65.14 65.14 65.14 0.0M
2022-01-27 66.86 66.86 66.86 66.86 0.0M
2022-01-26 66.82 67.92 66.82 67.92 0.0M
2022-01-25 69.62 69.62 66.84 66.84 0.0M
2022-01-24 73.62 73.62 70.20 70.20 0.0M
2022-01-21 77.28 77.28 74.88 74.88 0.0M
2022-01-20 79.68 79.68 79.68 79.68 0.0M
2022-01-19 76.30 76.30 76.30 76.30 0.0M
2022-01-18 78.10 78.10 75.00 75.10 0.0M
2022-01-17 78.54 78.54 78.32 78.32 0.0M
2022-01-14 82.12 82.12 82.12 82.12 0.0M
2022-01-13 85.40 85.40 83.38 83.38 0.0M
2022-01-12 86.70 87.58 86.70 87.58 0.0M
2022-01-11 85.02 85.84 85.02 85.84 0.0M
2022-01-10 85.80 85.80 82.94 82.94 0.0M
2022-01-07 84.92 84.92 84.92 84.92 0.0M
2022-01-06 87.38 87.38 84.22 85.06 0.0M
2022-01-05 92.52 92.98 89.90 89.90 0.0M
2022-01-04 99.22 99.22 99.22 99.22 0.0M
2022-01-03 97.28 99.06 97.28 99.06 0.0M