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
2023-12-29 24.32 24.32 24.32 24.32 0.0M
2023-12-28 24.45 24.45 24.45 24.45 0.0M
2023-12-27 24.20 24.20 24.20 24.20 0.0M
2023-12-22 25.75 25.75 24.21 24.21 0.0M
2023-12-21 28.57 28.57 27.29 27.29 0.0M
2023-12-20 29.59 29.59 29.59 29.59 0.0M
2023-12-19 28.53 28.53 28.53 28.53 0.0M
2023-12-18 30.51 30.51 30.51 30.51 0.0M
2023-12-15 30.14 30.14 30.14 30.14 0.0M
2023-12-14 29.08 29.08 29.08 29.08 0.0M
2023-12-13 29.84 29.84 29.75 29.75 0.0M
2023-12-12 31.07 31.07 30.08 30.22 0.0M
2023-12-11 31.58 31.58 31.58 31.58 0.0M
2023-12-08 31.37 31.37 31.37 31.37 0.0M
2023-12-07 31.34 31.34 31.34 31.34 0.0M
2023-12-06 30.64 30.64 30.64 30.64 0.0M
2023-12-05 30.11 30.11 30.11 30.11 0.0M
2023-12-04 29.55 29.55 29.55 29.55 0.0M
2023-12-01 29.09 29.33 29.09 29.33 0.0M
2023-11-30 30.31 30.31 30.31 30.31 0.0M
2023-11-29 30.11 30.11 30.11 30.11 0.0M
2023-11-28 32.12 32.12 32.12 32.12 0.0M
2023-11-27 31.76 31.76 31.76 31.76 0.0M
2023-11-24 31.11 31.11 31.11 31.11 0.0M
2023-11-23 31.31 31.31 31.31 31.31 0.0M
2023-11-22 31.44 31.44 31.44 31.44 0.0M
2023-11-21 33.08 33.08 33.08 33.08 0.0M
2023-11-20 32.99 33.05 32.98 32.98 0.0M
2023-11-17 32.22 32.22 32.22 32.22 0.0M
2023-11-16 31.02 31.02 31.02 31.02 0.0M
2023-11-15 29.77 31.66 29.77 31.66 0.0M
2023-11-14 28.01 28.01 28.01 28.01 0.0M
2023-11-13 27.28 27.28 27.28 27.28 0.0M
2023-11-10 27.86 27.86 27.86 27.86 0.0M
2023-11-09 27.61 27.61 27.61 27.61 0.0M
2023-11-08 27.71 27.71 27.71 27.71 0.0M
2023-11-07 26.92 26.92 26.92 26.92 0.0M
2023-11-06 27.70 27.70 27.70 27.70 0.0M
2023-11-03 26.39 26.39 26.39 26.39 0.0M
2023-11-02 24.76 24.76 24.76 24.76 0.0M
2023-11-01 23.98 23.98 23.98 23.98 0.0M
2023-10-31 23.64 23.64 23.64 23.64 0.0M
2023-10-30 23.66 23.66 23.66 23.66 0.0M
2023-10-27 22.93 22.93 22.93 22.93 0.0M
2023-10-26 23.40 23.40 23.40 23.40 0.0M
2023-10-25 25.43 25.43 25.43 25.43 0.0M
2023-10-24 23.92 23.92 23.92 23.92 0.0M
2023-10-23 24.63 24.66 24.63 24.66 0.0M
2023-10-20 24.57 24.57 24.57 24.57 0.0M
2023-10-19 24.42 24.42 24.42 24.42 0.0M
2023-10-18 26.68 26.68 26.68 26.68 0.0M
2023-10-17 27.37 27.37 26.46 26.46 0.0M
2023-10-16 27.37 27.37 27.37 27.37 0.0M
2023-10-13 27.68 27.68 27.68 27.68 0.0M
2023-10-12 28.45 28.45 28.45 28.45 0.0M
2023-10-11 28.92 29.01 28.92 29.01 0.0M
2023-10-10 26.99 26.99 26.99 26.99 0.0M
2023-10-09 27.35 27.35 27.35 27.35 0.0M
2023-10-06 26.49 26.49 26.49 26.49 0.0M
2023-10-05 26.51 26.51 26.51 26.51 0.0M
2023-10-04 26.24 26.24 26.24 26.24 0.0M
2023-10-03 27.39 27.39 26.09 26.09 0.0M
2023-10-02 27.31 27.31 27.31 27.31 0.0M
2023-09-29 26.88 26.88 26.88 26.88 0.0M
2023-09-28 27.76 27.76 27.15 27.15 0.0M
2023-09-27 28.29 28.29 28.29 28.29 0.0M
2023-09-26 28.89 28.89 28.08 28.32 0.0M
2023-09-25 30.08 30.08 29.14 29.14 0.0M
2023-09-22 31.18 31.18 31.18 31.18 0.0M
2023-09-21 32.10 32.10 31.82 31.82 0.0M
2023-09-20 30.55 32.74 30.55 32.74 0.0M
2023-09-19 30.48 30.48 30.48 30.48 0.0M
2023-09-18 30.79 30.79 30.79 30.79 0.0M
2023-09-15 31.15 31.15 31.15 31.15 0.0M
2023-09-14 29.36 29.36 29.36 29.36 0.0M
2023-09-13 29.66 29.66 29.64 29.64 0.0M
2023-09-12 30.28 30.28 29.44 30.05 0.0M
2023-09-11 30.42 30.42 29.90 29.90 0.0M
2023-09-08 31.47 31.47 31.47 31.47 0.0M
2023-09-07 32.30 32.30 32.30 32.30 0.0M
2023-09-06 33.03 33.03 33.03 33.03 0.0M
2023-09-05 33.31 33.31 33.31 33.31 0.0M
2023-09-04 33.73 33.73 33.67 33.67 0.0M
2023-09-01 33.60 33.60 33.60 33.60 0.0M
2023-08-31 32.21 32.21 32.21 32.21 0.0M
2023-08-30 35.56 35.56 35.56 35.56 0.0M
2023-08-29 34.96 34.96 34.96 34.96 0.0M
2023-08-28 34.63 34.63 34.63 34.63 0.0M
2023-08-25 34.85 34.85 34.85 34.85 0.0M
2023-08-24 35.55 35.55 35.55 35.55 0.0M
2023-08-23 35.01 35.01 35.01 35.01 0.0M
2023-08-22 35.13 35.45 35.13 35.45 0.0M
2023-08-21 35.59 35.59 35.59 35.59 0.0M
2023-08-18 36.57 36.57 36.57 36.57 0.0M
2023-08-17 37.52 37.52 37.52 37.52 0.0M
2023-08-16 38.12 38.12 38.12 38.12 0.0M
2023-08-15 39.00 39.00 39.00 39.00 0.0M
2023-08-14 37.86 38.54 37.86 38.54 0.0M
2023-08-11 39.40 39.40 39.40 39.40 0.0M
2023-08-10 39.10 39.21 39.10 39.21 0.0M
2023-08-09 39.11 39.11 39.11 39.11 0.0M
2023-08-08 37.53 37.53 37.53 37.53 0.0M
2023-08-07 38.20 38.20 38.20 38.20 0.0M
2023-08-04 38.47 38.47 38.11 38.11 0.0M
2023-08-03 37.43 37.43 37.43 37.43 0.0M
2023-08-02 38.91 38.91 38.91 38.91 0.0M
2023-08-01 41.12 41.12 41.12 41.12 0.0M
2023-07-31 40.71 40.71 40.71 40.71 0.0M
2023-07-28 40.48 40.48 40.48 40.48 0.0M
2023-07-27 39.63 39.63 39.63 39.63 0.0M
2023-07-26 39.60 39.60 39.60 39.60 0.0M
2023-07-25 40.31 40.31 40.31 40.31 0.0M
2023-07-24 40.71 40.71 40.47 40.47 0.0M
2023-07-21 40.18 40.18 40.18 40.18 0.0M
2023-07-20 42.40 42.40 42.40 42.40 0.0M
2023-07-19 40.92 40.92 40.92 40.92 0.0M
2023-07-18 39.66 39.66 39.66 39.66 0.0M
2023-07-17 41.09 41.09 41.09 41.09 0.0M
2023-07-14 41.79 41.79 41.79 41.79 0.0M
2023-07-13 41.59 41.59 41.59 41.59 0.0M
2023-07-12 40.01 40.01 40.01 40.01 0.0M
2023-07-11 39.44 39.44 39.44 39.44 0.0M
2023-07-10 39.37 39.37 39.37 39.37 0.0M
2023-07-07 38.55 38.55 38.55 38.55 0.0M
2023-07-06 41.09 41.09 41.09 41.09 0.0M
2023-07-05 43.70 43.70 43.70 43.70 0.0M
2023-07-04 42.09 42.09 42.09 42.09 0.0M
2023-07-03 40.21 40.21 40.21 40.21 0.0M
2023-06-30 39.19 39.19 39.19 39.19 0.0M
2023-06-29 38.84 39.52 38.84 39.52 0.0M
2023-06-28 38.68 38.68 38.68 38.68 0.0M
2023-06-27 36.41 36.41 36.41 36.41 0.0M
2023-06-26 34.61 34.61 34.61 34.61 0.0M
2023-06-23 35.44 35.44 35.44 35.44 0.0M
2023-06-22 34.61 34.61 34.61 34.61 0.0M
2023-06-21 34.41 34.41 34.41 34.41 0.0M
2023-06-20 36.11 36.11 36.11 36.11 0.0M
2023-06-19 36.32 36.32 36.32 36.32 0.0M
2023-06-16 35.35 35.35 35.35 35.35 0.0M
2023-06-15 36.24 36.24 36.24 36.24 0.0M
2023-06-14 36.72 36.72 36.72 36.72 0.0M
2023-06-13 36.51 36.51 36.51 36.51 0.0M
2023-06-12 35.85 35.85 35.85 35.85 0.0M
2023-06-09 34.40 35.00 34.40 35.00 0.0M
2023-06-08 34.03 34.03 34.03 34.03 0.0M
2023-06-07 34.69 34.69 34.69 34.69 0.0M
2023-06-06 35.24 35.24 35.24 35.24 0.0M
2023-06-05 36.60 36.60 36.60 36.60 0.0M
2023-06-02 35.21 35.21 35.21 35.21 0.0M
2023-06-01 35.03 35.03 35.03 35.03 0.0M
2023-05-31 36.30 36.30 36.30 36.30 0.0M
2023-05-30 37.01 37.01 37.01 37.01 0.0M
2023-05-29 37.37 37.37 37.37 37.37 0.0M
2023-05-26 37.37 37.37 37.37 37.37 0.0M
2023-05-25 35.57 35.57 35.57 35.57 0.0M
2023-05-24 36.13 36.13 36.13 36.13 0.0M
2023-05-23 37.15 37.15 37.15 37.15 0.0M
2023-05-22 39.50 39.50 39.50 39.50 0.0M
2023-05-19 40.81 40.81 40.81 40.81 0.0M
2023-05-18 40.85 40.85 40.85 40.85 0.0M
2023-05-17 39.43 39.43 39.43 39.43 0.0M
2023-05-16 39.89 39.89 39.29 39.29 0.0M
2023-05-15 39.34 39.34 39.34 39.34 0.0M
2023-05-12 39.12 39.12 39.12 39.12 0.0M
2023-05-11 38.59 38.93 38.59 38.93 0.0M
2023-05-10 38.08 38.08 38.08 38.08 0.0M
2023-05-09 38.36 38.36 38.36 38.36 0.0M
2023-05-08 39.34 39.34 39.34 39.34 0.0M
2023-05-05 39.50 39.50 39.50 39.50 0.0M
2023-05-04 37.64 37.64 37.64 37.64 0.0M
2023-05-03 37.26 37.26 37.26 37.26 0.0M
2023-05-02 36.07 37.33 36.07 37.33 0.0M
2023-04-28 36.32 36.50 36.32 36.50 0.0M
2023-04-27 32.33 32.33 32.33 32.33 0.0M
2023-04-26 33.25 33.25 33.25 33.25 0.0M
2023-04-25 33.71 33.71 33.71 33.71 0.0M
2023-04-24 33.43 33.43 33.43 33.43 0.0M
2023-04-21 34.03 34.03 34.03 34.03 0.0M
2023-04-20 33.39 33.39 33.39 33.39 0.0M
2023-04-19 34.57 34.57 33.24 33.24 0.0M
2023-04-18 32.43 33.12 32.43 33.12 0.0M
2023-04-17 32.28 32.28 32.28 32.28 0.0M
2023-04-14 31.67 31.67 31.67 31.67 0.0M
2023-04-13 30.82 30.82 30.82 30.82 0.0M
2023-04-12 32.19 32.19 32.19 32.19 0.0M
2023-04-11 30.47 31.92 30.47 31.92 0.0M
2023-04-06 29.55 29.55 29.55 29.55 0.0M
2023-04-05 30.50 30.51 30.50 30.51 0.0M
2023-04-04 30.39 30.39 30.39 30.39 0.0M
2023-04-03 31.33 31.33 31.33 31.33 0.0M
2023-03-31 31.30 31.30 31.30 31.30 0.0M
2023-03-30 30.39 30.39 30.39 30.39 0.0M
2023-03-29 29.94 29.94 29.63 29.63 0.0M
2023-03-28 29.81 29.81 29.50 29.60 0.0M
2023-03-27 30.05 30.05 30.05 30.05 0.0M
2023-03-24 30.87 30.87 30.87 30.87 0.0M
2023-03-23 30.49 30.57 30.49 30.57 0.0M
2023-03-22 31.26 31.26 31.26 31.26 0.0M
2023-03-21 31.43 31.61 31.43 31.61 0.0M
2023-03-20 30.13 30.13 30.13 30.13 0.0M
2023-03-17 31.62 31.62 31.62 31.62 0.0M
2023-03-16 32.69 32.69 31.00 31.00 0.0M
2023-03-15 34.11 34.11 32.91 32.91 0.0M
2023-03-14 34.53 34.53 34.29 34.29 0.0M
2023-03-13 36.06 36.06 34.19 34.19 0.0M
2023-03-10 36.02 36.02 36.02 36.02 0.0M
2023-03-09 37.63 37.63 37.63 37.63 0.0M
2023-03-08 37.50 37.50 37.32 37.32 0.0M
2023-03-07 37.62 37.62 37.62 37.62 0.0M
2023-03-06 38.31 38.31 38.31 38.31 0.0M
2023-03-03 37.55 38.24 37.55 38.24 0.0M
2023-03-02 37.47 37.47 37.10 37.10 0.0M
2023-03-01 38.16 38.16 38.16 38.16 0.0M
2023-02-28 37.50 37.50 37.50 37.50 0.0M
2023-02-27 37.49 37.49 37.49 37.49 0.0M
2023-02-24 38.76 38.76 38.76 38.76 0.0M
2023-02-23 39.24 39.24 39.04 39.04 0.0M
2023-02-22 38.86 38.86 38.86 38.86 0.0M
2023-02-21 39.69 39.69 39.69 39.69 0.0M
2023-02-20 40.68 40.68 39.50 39.50 0.0M
2023-02-17 41.32 41.32 41.32 41.32 0.0M
2023-02-16 42.53 42.53 42.53 42.53 0.0M
2023-02-15 42.16 42.91 42.16 42.27 0.0M
2023-02-14 41.45 42.31 41.45 42.31 0.0M
2023-02-13 45.55 45.55 45.55 45.55 0.0M
2023-02-10 47.86 47.86 47.86 47.86 0.0M
2023-02-09 50.56 50.90 49.16 50.90 0.0M
2023-02-08 53.92 53.92 53.92 53.92 0.0M
2023-02-07 55.06 55.06 55.06 55.06 0.0M
2023-02-06 55.54 55.54 55.54 55.54 0.0M
2023-02-03 56.92 56.92 56.92 56.92 0.0M
2023-02-02 54.82 54.82 54.82 54.82 0.0M
2023-02-01 55.10 55.10 55.10 55.10 0.0M
2023-01-31 54.36 54.36 54.36 54.36 0.0M
2023-01-30 54.92 54.92 54.92 54.92 0.0M
2023-01-27 52.76 55.14 52.76 55.14 0.0M
2023-01-26 50.86 50.86 50.86 50.86 0.0M
2023-01-25 50.56 50.56 50.56 50.56 0.0M
2023-01-24 51.14 51.14 51.14 51.14 0.0M
2023-01-23 51.38 51.38 51.38 51.38 0.0M
2023-01-20 50.28 50.28 50.28 50.28 0.0M
2023-01-19 50.44 50.76 50.44 50.76 0.0M
2023-01-18 50.06 52.46 50.06 51.14 0.0M
2023-01-17 49.85 49.85 49.85 49.85 0.0M
2023-01-16 50.20 50.20 50.20 50.20 0.0M
2023-01-13 50.14 51.02 50.00 50.00 0.0M
2023-01-12 49.09 50.10 49.09 50.10 0.0M
2023-01-11 48.28 49.03 48.28 48.73 0.0M
2023-01-10 46.22 46.22 46.22 46.22 0.0M
2023-01-09 45.20 47.93 45.20 46.61 0.0M
2023-01-06 46.35 46.35 46.35 46.35 0.0M
2023-01-05 46.14 46.14 46.14 46.14 0.0M
2023-01-04 45.76 46.24 45.76 46.24 0.0M
2023-01-03 43.81 43.81 43.81 43.81 0.0M
2023-01-02 45.02 45.02 45.02 45.02 0.0M