Frequentis AG (FQT)

FQT
🏛️ ドイツ →
70.20
最終更新: 2025-09-26
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
2021-12-30 27.00 27.00 26.40 26.80 0.0M
2021-12-29 26.80 26.80 26.80 26.80 0.0M
2021-12-28 26.90 27.20 26.90 27.10 0.0M
2021-12-27 26.70 26.80 26.20 26.50 0.0M
2021-12-23 26.70 26.70 26.60 26.60 0.0M
2021-12-22 26.40 26.50 26.40 26.50 0.0M
2021-12-21 26.00 26.00 26.00 26.00 0.0M
2021-12-20 26.20 26.50 25.80 26.00 0.0M
2021-12-17 26.70 26.70 26.60 26.60 0.0M
2021-12-16 27.20 27.20 27.00 27.00 0.0M
2021-12-15 27.70 27.70 27.60 27.60 0.0M
2021-12-14 27.60 27.60 27.20 27.30 0.0M
2021-12-13 26.10 27.40 25.80 27.40 0.0M
2021-12-10 26.00 26.30 26.00 26.30 0.0M
2021-12-09 26.20 26.20 26.20 26.20 0.0M
2021-12-08 26.10 26.40 25.80 26.40 0.0M
2021-12-07 26.50 26.60 26.20 26.20 0.0M
2021-12-06 25.70 26.40 25.20 26.40 0.0M
2021-12-03 26.40 26.70 26.00 26.00 0.0M
2021-12-02 26.70 26.70 25.50 26.10 0.0M
2021-12-01 27.00 27.50 26.90 27.00 0.0M
2021-11-30 27.00 27.40 27.00 27.30 0.0M
2021-11-29 27.30 28.00 27.00 27.20 0.0M
2021-11-26 28.00 28.20 27.30 27.50 0.0M
2021-11-25 28.30 28.30 27.70 28.00 0.0M
2021-11-24 28.70 28.90 28.00 28.20 0.0M
2021-11-23 28.10 28.70 28.10 28.50 0.0M
2021-11-22 27.80 28.50 27.80 28.40 0.0M
2021-11-19 28.20 28.40 27.10 27.40 0.0M
2021-11-18 27.50 28.10 27.50 28.10 0.0M
2021-11-17 27.00 27.40 26.90 27.20 0.0M
2021-11-16 27.90 28.30 26.20 27.60 0.0M
2021-11-15 28.70 28.80 28.00 28.00 0.0M
2021-11-12 28.20 28.50 28.20 28.40 0.0M
2021-11-11 27.90 28.40 27.90 28.20 0.0M
2021-11-10 27.40 28.00 27.40 28.00 0.0M
2021-11-09 27.40 27.40 26.90 27.20 0.0M
2021-11-08 27.10 27.50 27.00 27.10 0.0M
2021-11-05 27.20 27.20 26.90 26.90 0.0M
2021-11-04 27.30 27.40 27.10 27.30 0.0M
2021-11-03 27.50 27.50 27.10 27.40 0.0M
2021-11-02 27.00 27.40 27.00 27.40 0.0M
2021-11-01 26.90 27.00 26.90 26.90 0.0M
2021-10-29 26.20 27.00 26.20 27.00 0.0M
2021-10-28 26.20 26.20 26.10 26.10 0.0M
2021-10-27 26.20 26.20 25.70 25.90 0.0M
2021-10-26 24.80 26.30 24.80 26.30 0.0M
2021-10-25 25.00 25.00 24.80 24.80 0.0M
2021-10-22 24.10 25.20 24.10 25.20 0.0M
2021-10-21 24.00 24.00 23.80 23.80 0.0M
2021-10-20 24.90 25.00 24.00 24.30 0.0M
2021-10-19 25.40 25.40 24.90 25.00 0.0M
2021-10-18 25.50 25.50 25.50 25.50 0.0M
2021-10-15 25.50 25.50 25.50 25.50 0.0M
2021-10-14 25.70 25.70 25.10 25.60 0.0M
2021-10-13 25.70 25.70 25.20 25.60 0.0M
2021-10-12 25.40 25.70 25.00 25.60 0.0M
2021-10-11 25.50 25.60 25.50 25.60 0.0M
2021-10-08 25.40 25.60 25.30 25.60 0.0M
2021-10-07 25.10 25.30 25.10 25.30 0.0M
2021-10-06 25.10 25.40 25.10 25.30 0.0M
2021-10-05 25.40 25.40 25.10 25.30 0.0M
2021-10-04 25.80 25.80 25.20 25.20 0.0M
2021-10-01 25.50 25.60 25.20 25.60 0.0M
2021-09-30 26.00 26.10 25.90 25.90 0.0M
2021-09-29 26.10 26.20 26.10 26.20 0.0M
2021-09-28 26.10 26.10 25.60 25.90 0.0M
2021-09-27 25.50 26.20 25.50 26.10 0.0M
2021-09-24 25.50 25.80 25.40 25.40 0.0M
2021-09-23 25.80 25.80 25.80 25.80 0.0M
2021-09-22 25.40 25.80 25.40 25.60 0.0M
2021-09-21 25.10 25.20 25.10 25.20 0.0M
2021-09-20 25.10 25.40 25.10 25.30 0.0M
2021-09-17 25.40 25.40 25.20 25.30 0.0M
2021-09-16 25.20 25.60 24.90 25.50 0.0M
2021-09-15 24.80 25.20 24.80 25.20 0.0M
2021-09-14 25.50 25.50 25.00 25.10 0.0M
2021-09-13 25.50 25.50 25.40 25.40 0.0M
2021-09-10 25.60 25.70 25.60 25.70 0.0M
2021-09-09 25.90 25.90 25.90 25.90 0.0M
2021-09-08 25.70 25.70 25.70 25.70 0.0M
2021-09-07 25.60 26.10 25.60 26.00 0.0M
2021-09-06 25.80 26.50 25.80 25.90 0.0M
2021-09-03 25.60 25.80 25.60 25.80 0.0M
2021-09-02 26.20 26.20 25.80 25.80 0.0M
2021-09-01 25.60 25.80 25.60 25.80 0.0M
2021-08-31 25.80 25.90 25.80 25.90 0.0M
2021-08-30 25.80 25.80 25.20 25.50 0.0M
2021-08-27 26.60 26.60 26.00 26.10 0.0M
2021-08-26 27.00 27.00 26.80 26.80 0.0M
2021-08-25 27.10 27.70 27.10 27.20 0.0M
2021-08-24 27.20 27.50 27.20 27.50 0.0M
2021-08-23 26.90 26.90 26.90 26.90 0.0M
2021-08-20 27.40 27.50 26.90 27.20 0.0M
2021-08-19 27.80 27.80 27.40 27.70 0.0M
2021-08-18 27.80 28.30 27.60 28.00 0.0M
2021-08-17 26.90 27.40 26.70 27.40 0.0M
2021-08-16 26.70 26.70 26.70 26.70 0.0M
2021-08-13 26.50 27.00 26.30 26.70 0.0M
2021-08-12 26.30 26.70 26.30 26.70 0.0M
2021-08-11 26.00 26.00 26.00 26.00 0.0M
2021-08-10 26.20 26.50 25.80 26.00 0.0M
2021-08-09 25.80 26.20 25.60 26.00 0.0M
2021-08-06 26.00 26.20 26.00 26.20 0.0M
2021-08-05 26.50 26.50 25.70 25.90 0.0M
2021-08-04 26.10 26.20 26.10 26.20 0.0M
2021-08-03 25.90 26.00 25.90 26.00 0.0M
2021-08-02 25.20 25.70 25.20 25.70 0.0M
2021-07-30 25.20 25.20 25.10 25.10 0.0M
2021-07-29 25.00 25.40 24.80 25.10 0.0M
2021-07-28 24.50 24.70 24.50 24.70 0.0M
2021-07-27 24.60 24.80 23.60 24.10 0.0M
2021-07-26 24.30 25.10 24.30 24.80 0.0M
2021-07-23 23.90 24.30 23.80 24.00 0.0M
2021-07-22 24.00 24.10 24.00 24.10 0.0M
2021-07-21 24.00 24.30 23.80 24.20 0.0M
2021-07-20 24.40 24.40 24.30 24.30 0.0M
2021-07-19 24.30 24.50 24.00 24.50 0.0M
2021-07-16 24.50 25.00 24.00 24.50 0.0M
2021-07-15 24.40 25.00 24.40 24.90 0.0M
2021-07-14 25.20 25.20 24.70 24.80 0.0M
2021-07-13 25.40 25.40 25.20 25.30 0.0M
2021-07-12 25.20 26.00 25.20 25.70 0.0M
2021-07-09 25.50 25.50 24.20 25.20 0.0M
2021-07-08 25.80 25.90 25.10 25.30 0.0M
2021-07-07 26.50 26.50 26.00 26.10 0.0M
2021-07-06 26.80 27.00 26.40 26.40 0.0M
2021-07-05 26.20 26.60 26.00 26.40 0.0M
2021-07-02 26.50 26.60 26.40 26.40 0.0M
2021-07-01 26.40 26.50 25.80 26.30 0.0M
2021-06-30 26.30 26.70 26.30 26.70 0.0M
2021-06-29 27.50 27.50 26.50 26.80 0.0M
2021-06-28 27.70 27.70 27.70 27.70 0.0M
2021-06-25 27.90 27.90 27.50 27.50 0.0M
2021-06-24 28.20 28.50 28.00 28.00 0.0M
2021-06-23 28.00 28.40 27.80 27.90 0.0M
2021-06-22 26.50 28.10 26.50 28.00 0.0M
2021-06-21 26.10 26.80 26.10 26.70 0.0M
2021-06-18 25.90 26.10 25.70 26.10 0.0M
2021-06-17 25.80 25.80 25.60 25.70 0.0M
2021-06-16 25.70 26.00 25.70 25.90 0.0M
2021-06-15 25.60 26.10 25.60 25.80 0.0M
2021-06-14 25.40 25.60 25.40 25.50 0.0M
2021-06-11 25.40 25.40 25.00 25.20 0.0M
2021-06-10 25.10 25.60 25.00 25.10 0.0M
2021-06-09 25.00 25.20 25.00 25.20 0.0M
2021-06-08 24.80 25.50 24.80 25.10 0.0M
2021-06-07 25.30 25.30 24.70 24.90 0.0M
2021-06-04 25.20 26.00 24.90 24.90 0.0M
2021-06-03 24.60 25.00 24.60 24.90 0.0M
2021-06-02 24.50 24.60 23.80 24.60 0.0M
2021-06-01 24.60 24.70 24.00 24.50 0.0M
2021-05-31 24.50 25.40 24.50 25.00 0.0M
2021-05-28 24.80 24.80 24.80 24.80 0.0M
2021-05-27 25.00 25.00 25.00 25.00 0.0M
2021-05-26 24.80 24.90 24.80 24.80 0.0M
2021-05-25 24.40 24.90 24.40 24.90 0.0M
2021-05-21 24.50 24.80 24.50 24.70 0.0M
2021-05-20 24.60 24.80 24.60 24.70 0.0M
2021-05-19 24.60 24.60 24.60 24.60 0.0M
2021-05-18 24.60 24.60 24.50 24.50 0.0M
2021-05-17 24.90 24.90 24.70 24.70 0.0M
2021-05-14 24.00 24.80 24.00 24.80 0.0M
2021-05-13 23.80 24.30 23.70 24.30 0.0M
2021-05-12 24.00 24.00 23.80 24.00 0.0M
2021-05-11 24.30 24.30 23.70 24.00 0.0M
2021-05-10 24.60 24.60 24.50 24.50 0.0M
2021-05-07 24.50 24.80 24.50 24.60 0.0M
2021-05-06 24.40 24.80 24.40 24.60 0.0M
2021-05-05 24.00 24.60 24.00 24.60 0.0M
2021-05-04 23.60 24.00 23.60 23.90 0.0M
2021-05-03 23.70 24.00 23.40 23.50 0.0M
2021-04-30 24.10 24.20 23.80 24.00 0.0M
2021-04-29 24.80 24.90 24.30 24.30 0.0M
2021-04-28 24.50 24.50 24.50 24.50 0.0M
2021-04-27 25.30 25.40 24.40 24.50 0.0M
2021-04-26 24.50 25.00 24.50 25.00 0.0M
2021-04-23 24.30 24.80 24.30 24.80 0.0M
2021-04-22 23.90 24.50 23.90 24.50 0.0M
2021-04-21 23.70 24.70 23.70 24.00 0.0M
2021-04-20 23.20 23.80 23.20 23.80 0.0M
2021-04-19 22.90 23.20 22.90 23.20 0.0M
2021-04-16 22.80 23.20 22.80 23.20 0.0M
2021-04-15 22.40 22.60 22.40 22.60 0.0M
2021-04-14 22.20 22.50 22.10 22.40 0.0M
2021-04-13 21.80 22.20 21.80 22.10 0.0M
2021-04-12 22.10 22.20 21.80 22.20 0.0M
2021-04-09 21.50 22.20 21.50 21.90 0.0M
2021-04-08 22.40 22.40 21.20 21.80 0.0M
2021-04-07 22.50 22.80 22.00 22.10 0.0M
2021-04-06 22.90 22.90 22.20 22.60 0.0M
2021-04-01 22.50 22.50 22.40 22.40 0.0M
2021-03-31 22.60 22.60 22.20 22.40 0.0M
2021-03-30 22.00 22.80 22.00 22.40 0.0M
2021-03-29 21.20 22.20 21.20 21.80 0.0M
2021-03-26 20.80 21.60 20.80 21.60 0.0M
2021-03-25 22.00 22.20 21.00 21.20 0.0M
2021-03-24 21.20 22.00 21.20 21.60 0.0M
2021-03-23 21.00 21.20 21.00 21.20 0.0M
2021-03-22 20.80 21.00 20.80 20.80 0.0M
2021-03-19 21.20 21.60 21.20 21.20 0.0M
2021-03-18 20.60 21.40 20.60 21.20 0.0M
2021-03-17 20.80 21.20 20.80 20.80 0.0M
2021-03-16 20.80 20.80 20.40 20.60 0.0M
2021-03-15 20.80 20.80 20.20 20.60 0.0M
2021-03-12 20.60 21.40 20.60 21.20 0.0M
2021-03-11 20.80 21.20 20.80 21.00 0.0M
2021-03-10 20.60 20.80 20.60 20.80 0.0M
2021-03-09 20.40 21.00 20.40 20.60 0.0M
2021-03-08 20.60 20.60 20.20 20.20 0.0M
2021-03-05 20.40 20.40 20.20 20.40 0.0M
2021-03-04 21.00 21.00 20.20 20.80 0.0M
2021-03-03 21.00 21.60 21.00 21.40 0.0M
2021-03-02 20.60 21.60 20.60 21.20 0.0M
2021-03-01 20.40 20.60 20.20 20.60 0.0M
2021-02-26 20.60 20.80 19.90 20.20 0.0M
2021-02-25 20.60 21.00 20.40 20.40 0.0M
2021-02-24 20.60 21.20 20.40 20.40 0.0M
2021-02-23 21.00 21.00 20.40 20.40 0.0M
2021-02-22 21.00 21.00 20.60 20.80 0.0M
2021-02-19 20.40 21.20 20.40 20.80 0.0M
2021-02-18 20.80 20.80 19.80 20.60 0.0M
2021-02-17 20.20 21.00 20.20 20.40 0.0M
2021-02-16 20.00 20.00 20.00 20.00 0.0M
2021-02-15 19.70 20.40 19.70 20.40 0.0M
2021-02-12 19.40 19.80 19.30 19.70 0.0M
2021-02-11 19.30 19.40 19.20 19.30 0.0M
2021-02-10 19.30 19.50 19.20 19.30 0.0M
2021-02-09 19.30 19.30 19.30 19.30 0.0M
2021-02-08 19.40 19.50 19.20 19.50 0.0M
2021-02-05 19.20 19.50 19.00 19.40 0.0M
2021-02-04 18.80 19.40 18.80 19.10 0.0M
2021-02-03 17.90 18.80 17.90 18.70 0.0M
2021-02-02 18.20 18.20 18.00 18.10 0.0M
2021-02-01 18.10 18.30 18.00 18.20 0.0M
2021-01-29 18.10 18.40 18.00 18.10 0.0M
2021-01-28 18.30 18.30 18.00 18.20 0.0M
2021-01-27 18.00 18.20 18.00 18.20 0.0M
2021-01-26 18.50 18.50 18.00 18.20 0.0M
2021-01-25 18.50 18.50 18.40 18.40 0.0M
2021-01-22 18.90 18.90 18.40 18.40 0.0M
2021-01-21 18.70 18.90 18.70 18.70 0.0M
2021-01-20 19.20 19.30 18.70 18.80 0.0M
2021-01-19 19.10 19.10 18.50 18.90 0.0M
2021-01-18 18.90 19.00 18.80 19.00 0.0M
2021-01-15 19.30 19.30 18.90 18.90 0.0M
2021-01-14 19.10 19.30 19.10 19.10 0.0M
2021-01-13 19.30 19.30 19.10 19.20 0.0M
2021-01-12 19.30 19.30 19.00 19.30 0.0M
2021-01-11 19.20 19.20 18.80 19.20 0.0M
2021-01-08 19.00 19.10 18.90 19.10 0.0M
2021-01-07 19.20 19.50 18.70 19.10 0.0M
2021-01-06 18.90 19.30 18.90 19.30 0.0M
2021-01-05 19.10 19.20 19.00 19.20 0.0M
2021-01-04 18.40 19.20 18.20 19.10 0.0M