DWS Group GmbH

DWSG
🏛️ ドイツ →
53.30
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
09:00 52.75 52.85 52.75 52.85 1.4K
09:05 53.05 53.05 52.85 52.85 4.8K
09:10 52.90 52.90 52.80 52.80 0.5K
09:15 52.75 52.75 52.75 52.75 0.2K
09:20 52.65 52.65 52.55 52.55 0.8K
09:25 52.55 52.65 52.50 52.65 2.2K
09:30 52.80 52.80 52.65 52.65 0.4K
09:40 52.70 52.70 52.70 52.70 0.3K
09:50 52.65 52.65 52.65 52.65 0.0K
09:55 52.55 52.55 52.55 52.55 0.7K
10:00 52.60 52.65 52.60 52.65 0.2K
10:05 52.65 52.65 52.60 52.60 1.2K
10:10 52.65 52.65 52.65 52.65 0.1K
10:20 52.60 52.60 52.60 52.60 0.0K
10:25 52.60 52.60 52.55 52.55 0.1K
10:30 52.50 52.50 52.45 52.45 0.2K
10:40 52.50 52.50 52.50 52.50 0.4K
10:50 52.40 52.40 52.40 52.40 0.2K
10:55 52.35 52.35 52.35 52.35 0.1K
11:00 52.30 52.30 52.25 52.25 0.3K
11:15 52.30 52.35 52.30 52.35 0.3K
11:20 52.30 52.30 52.30 52.30 0.1K
11:40 52.25 52.25 52.25 52.25 0.0K
11:50 52.35 52.35 52.35 52.35 0.0K
11:55 52.30 52.30 52.30 52.30 0.0K
12:00 52.35 52.35 52.35 52.35 0.0K
12:05 52.30 52.30 52.20 52.20 0.1K
12:20 52.25 52.35 52.25 52.35 5.2K
12:25 52.30 52.30 52.30 52.30 0.0K
12:35 52.30 52.30 52.30 52.30 0.1K
12:45 52.25 52.30 52.25 52.30 0.3K
13:05 52.35 52.35 52.35 52.35 0.0K
13:15 52.40 52.40 52.40 52.40 0.0K
13:35 52.40 52.40 52.40 52.40 0.0K
13:55 52.55 52.55 52.55 52.55 0.1K
14:00 52.60 52.60 52.60 52.60 0.0K
14:05 52.60 52.60 52.60 52.60 0.2K
14:10 52.55 52.55 52.55 52.55 0.4K
14:35 52.65 52.65 52.65 52.65 0.1K
14:40 52.65 52.65 52.60 52.60 0.1K
14:45 52.55 52.55 52.55 52.55 0.2K
14:50 52.60 52.60 52.60 52.60 0.3K
14:55 52.70 52.70 52.70 52.70 0.3K
15:00 52.65 52.65 52.65 52.65 0.7K
15:25 52.55 52.55 52.55 52.55 0.0K
15:30 52.60 52.60 52.60 52.60 0.1K
15:35 52.65 52.65 52.65 52.65 0.0K
15:40 52.70 52.70 52.70 52.70 3.3K
15:45 52.85 52.85 52.80 52.80 0.2K
15:50 52.85 52.85 52.85 52.85 0.2K
16:00 52.70 52.90 52.70 52.85 4.5K
16:05 52.85 52.85 52.85 52.85 0.1K
16:10 52.80 52.80 52.75 52.75 0.4K
16:15 52.75 52.80 52.75 52.80 0.5K
16:20 52.75 52.75 52.75 52.75 0.5K
16:25 52.70 52.75 52.70 52.75 0.2K
16:35 52.75 52.75 52.65 52.65 0.4K
16:50 52.65 52.65 52.60 52.60 0.1K
16:55 52.65 52.65 52.65 52.65 0.1K
17:05 52.70 52.70 52.70 52.70 0.0K
17:10 52.70 52.70 52.70 52.70 0.3K
17:15 52.70 52.70 52.70 52.70 0.1K
17:25 52.75 52.75 52.65 52.70 1.0K
17:35 52.70 52.70 52.70 52.70 19.1K
日付 始値 高値 安値 終値 出来高
2025-09-30 53.00 54.40 52.90 53.30 0.1M
2025-09-29 53.00 53.20 52.40 52.75 0.1M
2025-09-26 52.70 53.15 52.20 52.70 0.1M
2025-09-25 53.30 53.35 51.75 52.40 0.1M
2025-09-24 52.90 53.40 52.15 53.40 0.1M
2025-09-23 53.50 53.75 53.20 53.20 0.0M
2025-09-22 53.60 53.65 53.05 53.30 0.0M
2025-09-19 53.60 53.80 53.25 53.60 0.1M
2025-09-18 52.35 53.90 52.35 53.75 0.1M
2025-09-17 51.50 51.95 51.30 51.90 0.0M
2025-09-16 52.70 52.70 51.25 51.35 0.0M
2025-09-15 52.25 53.05 52.15 52.65 0.1M
2025-09-12 51.95 52.30 51.70 52.05 0.1M
2025-09-11 51.80 52.15 51.50 51.80 0.1M
2025-09-10 51.95 52.20 51.55 51.80 0.1M
2025-09-09 52.20 52.25 51.30 51.80 0.1M
2025-09-08 52.15 52.75 52.00 52.25 0.0M
2025-09-05 53.20 53.30 51.70 51.80 0.0M
2025-09-04 52.25 53.00 52.20 52.85 0.0M
2025-09-03 52.25 52.65 51.90 52.30 0.0M
2025-09-02 52.95 53.25 51.80 51.90 0.1M
2025-09-01 53.50 53.50 52.75 53.35 0.0M
2025-08-29 53.50 53.60 52.90 53.05 0.0M
2025-08-28 53.90 54.15 53.05 53.65 0.0M
2025-08-27 53.90 54.10 53.40 53.65 0.0M
2025-08-26 54.25 54.25 53.35 53.70 0.0M
2025-08-25 54.75 55.15 54.35 54.60 0.1M
2025-08-22 54.25 55.20 54.20 54.75 0.1M
2025-08-21 54.30 54.55 53.95 54.35 0.0M
2025-08-20 53.90 54.40 53.65 54.40 0.1M
2025-08-19 54.30 55.10 54.25 54.50 0.0M
2025-08-18 54.40 54.40 53.95 54.20 0.0M
2025-08-15 55.00 55.20 54.30 54.50 0.0M
2025-08-14 54.30 54.75 54.00 54.75 0.0M
2025-08-13 55.15 55.25 54.45 54.50 0.1M
2025-08-12 54.85 55.15 54.70 54.85 0.1M
2025-08-11 55.20 55.20 54.20 54.70 0.1M
2025-08-08 54.90 55.20 54.50 55.20 0.1M
2025-08-07 54.30 55.35 54.30 54.80 0.1M
2025-08-06 53.45 54.30 53.25 54.05 0.1M
2025-08-05 52.60 53.00 52.35 53.00 0.1M
2025-08-04 50.50 52.30 50.50 52.30 0.1M
2025-08-01 52.25 52.45 50.35 50.40 0.1M
2025-07-31 52.85 53.20 52.60 52.75 0.1M
2025-07-30 52.10 52.80 52.10 52.70 0.1M
2025-07-29 52.50 53.30 52.30 52.45 0.1M
2025-07-28 53.30 53.95 52.20 52.30 0.1M
2025-07-25 52.50 52.75 51.15 52.45 0.2M
2025-07-24 49.96 52.70 49.38 52.70 0.3M
2025-07-23 49.52 49.94 49.12 49.20 0.1M
2025-07-22 50.00 50.00 48.46 48.92 0.0M
2025-07-21 50.00 50.10 49.62 49.68 0.1M
2025-07-18 50.80 50.80 49.84 50.10 0.1M
2025-07-17 49.56 50.50 49.44 50.45 0.1M
2025-07-16 48.66 49.54 48.66 49.04 0.0M
2025-07-15 49.22 49.84 48.78 48.82 0.1M
2025-07-14 48.64 49.26 48.58 49.04 0.1M
2025-07-11 49.56 49.68 48.92 49.34 0.0M
2025-07-10 49.72 50.15 49.68 49.90 0.1M
2025-07-09 48.52 50.10 48.38 49.38 0.1M
2025-07-08 48.00 48.96 47.80 48.28 0.1M
2025-07-07 47.16 48.50 47.16 47.98 0.1M
2025-07-04 48.04 48.68 46.92 47.06 0.1M
2025-07-03 49.00 49.38 48.82 49.26 0.0M
2025-07-02 49.28 49.42 48.42 48.88 0.1M
2025-07-01 50.25 50.30 49.00 49.12 0.0M
2025-06-30 50.70 50.70 49.80 50.20 0.1M
2025-06-27 50.00 50.40 49.68 50.40 0.1M
2025-06-26 49.22 50.00 49.14 49.54 0.1M
2025-06-25 49.34 49.36 48.56 48.88 0.1M
2025-06-24 48.26 49.16 47.94 49.16 0.1M
2025-06-23 46.82 47.46 46.62 46.86 0.1M
2025-06-20 47.08 47.72 47.08 47.28 0.1M
2025-06-19 47.24 47.30 46.70 46.70 0.1M
2025-06-18 47.04 47.82 47.04 47.72 0.1M
2025-06-17 46.76 47.38 46.30 47.16 0.1M
2025-06-16 46.90 47.82 46.88 47.68 0.2M
2025-06-13 49.52 49.64 48.88 49.00 0.2M
2025-06-12 50.40 50.65 49.96 50.50 0.1M
2025-06-11 50.25 50.90 50.00 50.70 0.1M
2025-06-10 51.50 51.55 50.55 50.60 0.1M
2025-06-09 51.65 51.85 51.30 51.30 0.0M
2025-06-06 51.50 52.00 51.40 51.80 0.1M
2025-06-05 51.00 51.70 50.90 51.45 0.1M
2025-06-04 50.95 52.50 49.62 50.90 0.2M
2025-06-03 50.55 50.85 49.46 50.65 0.2M
2025-06-02 49.08 50.30 48.82 50.20 0.1M
2025-05-30 49.34 49.90 49.08 49.42 0.1M
2025-05-29 49.60 49.88 49.00 49.28 0.1M
2025-05-28 49.44 49.64 49.10 49.10 0.1M
2025-05-27 49.44 50.30 49.36 49.52 0.1M
2025-05-26 49.62 49.94 49.22 49.64 0.1M
2025-05-23 49.50 50.10 47.50 48.68 0.1M
2025-05-22 50.00 50.15 49.10 49.46 0.1M
2025-05-21 50.35 50.80 50.10 50.35 0.1M
2025-05-20 51.05 51.05 49.86 50.45 0.1M
2025-05-19 50.35 51.25 50.35 50.95 0.2M
2025-05-16 51.75 51.75 50.10 50.35 0.1M
2025-05-15 51.80 51.85 51.20 51.40 0.1M
2025-05-14 51.85 52.10 51.20 51.75 0.1M
2025-05-13 51.45 51.85 51.10 51.85 0.1M
2025-05-12 51.25 52.45 50.85 51.60 0.1M
2025-05-09 50.15 50.60 49.56 50.50 0.1M
2025-05-08 49.44 50.40 49.34 50.15 0.1M
2025-05-07 49.26 49.50 48.68 49.08 0.1M
2025-05-06 49.70 50.55 48.58 49.50 0.2M
2025-05-05 47.56 48.14 47.16 48.12 0.1M
2025-05-02 46.50 47.40 46.14 47.40 0.1M
2025-04-30 45.54 46.68 45.48 46.12 0.1M
2025-04-29 46.50 46.50 44.38 45.78 0.2M
2025-04-28 46.00 46.28 45.50 45.66 0.2M
2025-04-25 44.94 45.96 44.88 45.84 0.1M
2025-04-24 44.84 44.84 44.18 44.46 0.1M
2025-04-23 44.16 45.44 43.32 44.64 0.3M
2025-04-22 42.70 43.16 42.16 43.10 0.1M
2025-04-17 43.04 43.04 41.84 42.70 0.1M
2025-04-16 43.26 43.34 42.04 43.04 0.1M
2025-04-15 42.82 44.04 42.66 43.80 0.2M
2025-04-14 42.40 42.76 41.66 42.34 0.2M
2025-04-11 41.50 41.64 39.60 40.66 0.2M
2025-04-10 44.66 45.40 40.84 40.98 0.4M
2025-04-09 37.60 38.66 37.12 38.00 0.2M
2025-04-08 39.66 40.42 38.20 39.38 0.4M
2025-04-07 36.50 40.68 35.40 38.34 0.4M
2025-04-04 46.78 47.14 40.60 41.50 0.5M
2025-04-03 49.10 49.48 47.30 47.54 0.2M
2025-04-02 51.25 51.70 49.92 50.65 0.1M
2025-04-01 50.85 51.35 50.50 51.25 0.1M
2025-03-31 50.25 51.35 49.34 50.35 0.2M
2025-03-28 52.65 52.75 51.80 51.85 0.1M
2025-03-27 53.15 53.35 52.50 52.75 0.1M
2025-03-26 54.00 54.70 53.50 53.55 0.1M
2025-03-25 52.70 54.25 52.40 54.05 0.1M
2025-03-24 52.90 53.30 52.05 52.60 0.1M
2025-03-21 51.65 53.20 51.30 53.20 1.4M
2025-03-20 52.50 53.00 51.35 52.00 0.1M
2025-03-19 51.35 52.70 51.35 52.60 0.1M
2025-03-18 51.25 51.90 51.00 51.60 0.1M
2025-03-17 50.20 50.90 50.00 50.90 0.1M
2025-03-14 48.48 50.20 48.42 49.98 0.1M
2025-03-13 48.84 49.04 47.88 48.56 0.1M
2025-03-12 47.22 49.02 47.22 49.02 0.1M
2025-03-11 47.06 47.44 46.24 46.88 0.1M
2025-03-10 49.26 49.34 46.78 47.06 0.1M
2025-03-07 48.50 49.50 48.28 48.92 0.1M
2025-03-06 47.70 49.02 47.70 49.02 0.1M
2025-03-05 47.02 47.74 46.92 47.36 0.1M
2025-03-04 46.58 46.96 46.04 46.28 0.1M
2025-03-03 46.04 47.10 45.94 46.92 0.1M
2025-02-28 45.86 46.10 45.46 46.08 0.1M
2025-02-27 46.22 46.38 45.76 46.06 0.0M
2025-02-26 46.30 46.96 46.24 46.56 0.0M
2025-02-25 46.60 46.70 45.30 46.10 0.2M
2025-02-24 46.80 47.12 46.26 46.74 0.1M
2025-02-21 46.66 47.08 46.50 46.96 0.1M
2025-02-20 46.82 47.42 46.42 46.42 0.1M
2025-02-19 48.00 48.18 46.82 47.04 0.1M
2025-02-18 48.24 48.30 47.82 48.00 0.1M
2025-02-17 47.72 48.44 47.62 48.14 0.1M
2025-02-14 48.38 48.58 47.38 47.58 0.1M
2025-02-13 49.00 49.00 48.34 48.52 0.1M
2025-02-12 49.04 49.20 48.74 48.84 0.1M
2025-02-11 48.78 49.50 48.74 49.18 0.1M
2025-02-10 48.68 48.92 48.26 48.60 0.1M
2025-02-07 48.66 49.00 48.20 48.70 0.1M
2025-02-06 48.52 48.80 48.22 48.64 0.1M
2025-02-05 47.62 48.10 47.30 48.06 0.1M
2025-02-04 47.90 48.02 46.94 47.80 0.1M
2025-02-03 46.50 47.84 45.66 47.58 0.2M
2025-01-31 46.12 47.70 46.04 47.70 0.3M
2025-01-30 43.50 46.38 42.88 46.38 0.5M
2025-01-29 42.80 43.06 42.74 42.80 0.1M
2025-01-28 42.20 42.88 42.18 42.80 0.0M
2025-01-27 41.38 42.42 41.38 42.22 0.1M
2025-01-24 41.90 42.30 41.56 41.72 0.1M
2025-01-23 41.68 41.96 41.34 41.90 0.1M
2025-01-22 41.50 41.84 41.40 41.50 0.0M
2025-01-21 41.44 41.66 40.94 41.22 0.0M
2025-01-20 41.30 41.84 41.22 41.68 0.1M
2025-01-17 40.88 41.40 40.86 41.26 0.1M
2025-01-16 40.58 40.88 40.44 40.84 0.0M
2025-01-15 40.04 40.52 39.86 40.38 0.1M
2025-01-14 39.82 40.40 39.82 39.88 0.0M
2025-01-13 39.22 39.80 38.66 39.68 0.1M
2025-01-10 40.70 41.18 40.50 40.50 0.1M
2025-01-09 40.90 41.12 40.70 40.72 0.1M
2025-01-08 39.90 41.22 39.90 40.86 0.1M
2025-01-07 41.20 41.22 39.58 39.96 0.1M
2025-01-06 40.42 41.36 40.30 41.36 0.1M
2025-01-03 39.94 40.36 39.94 40.18 0.1M
2025-01-02 39.92 40.08 39.58 40.08 0.0M