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
2023-12-29 27.50 27.50 27.20 27.30 0.0M
2023-12-28 27.70 27.70 27.70 27.70 0.0M
2023-12-27 27.70 27.70 27.70 27.70 0.0M
2023-12-22 27.30 27.60 27.20 27.50 0.0M
2023-12-21 27.60 27.60 27.60 27.60 0.0M
2023-12-20 28.10 28.20 27.90 28.00 0.0M
2023-12-19 27.80 28.30 27.80 28.20 0.0M
2023-12-18 27.70 27.70 27.50 27.50 0.0M
2023-12-15 28.00 28.30 27.90 28.30 0.0M
2023-12-14 28.60 28.60 28.10 28.10 0.0M
2023-12-13 28.40 28.60 28.40 28.50 0.0M
2023-12-12 28.20 28.20 28.20 28.20 0.0M
2023-12-11 28.70 28.70 28.20 28.20 0.0M
2023-12-08 28.40 28.40 28.40 28.40 0.0M
2023-12-07 28.40 28.40 28.40 28.40 0.0M
2023-12-06 28.30 28.30 28.00 28.20 0.0M
2023-12-05 28.30 28.40 28.30 28.40 0.0M
2023-12-04 28.10 28.10 28.10 28.10 0.0M
2023-12-01 28.60 28.60 28.40 28.40 0.0M
2023-11-30 28.00 28.30 28.00 28.30 0.0M
2023-11-29 28.10 28.10 28.10 28.10 0.0M
2023-11-28 27.90 28.10 27.80 28.10 0.0M
2023-11-27 28.30 28.30 28.00 28.00 0.0M
2023-11-24 28.20 28.30 27.60 28.20 0.0M
2023-11-23 28.30 28.40 28.30 28.40 0.0M
2023-11-22 28.30 28.70 28.30 28.70 0.0M
2023-11-21 28.30 28.30 27.70 28.00 0.0M
2023-11-20 28.40 28.40 28.40 28.40 0.0M
2023-11-17 28.40 28.40 28.40 28.40 0.0M
2023-11-16 29.10 29.10 28.70 28.70 0.0M
2023-11-15 28.70 29.00 28.70 29.00 0.0M
2023-11-14 28.60 28.60 28.20 28.40 0.0M
2023-11-13 28.60 28.60 28.30 28.30 0.0M
2023-11-10 28.70 28.80 28.70 28.80 0.0M
2023-11-09 28.80 28.80 28.80 28.80 0.0M
2023-11-08 28.70 28.70 28.40 28.60 0.0M
2023-11-07 28.50 28.50 28.50 28.50 0.0M
2023-11-06 29.00 29.20 28.50 28.70 0.0M
2023-11-03 28.80 28.80 28.80 28.80 0.0M
2023-11-02 28.50 28.80 28.50 28.70 0.0M
2023-11-01 28.30 28.80 28.10 28.30 0.0M
2023-10-31 28.30 28.30 28.00 28.00 0.0M
2023-10-30 28.20 28.30 28.00 28.20 0.0M
2023-10-27 28.70 28.70 28.20 28.50 0.0M
2023-10-26 28.70 28.70 28.50 28.50 0.0M
2023-10-25 28.60 28.60 28.60 28.60 0.0M
2023-10-24 29.10 29.10 28.80 28.80 0.0M
2023-10-23 29.60 29.60 28.50 28.90 0.0M
2023-10-20 29.70 29.70 29.10 29.10 0.0M
2023-10-19 30.30 30.30 30.30 30.30 0.0M
2023-10-18 29.00 30.60 29.00 30.50 0.0M
2023-10-17 27.80 28.60 27.80 28.30 0.0M
2023-10-16 27.30 27.60 27.30 27.60 0.0M
2023-10-13 27.20 27.20 27.20 27.20 0.0M
2023-10-12 27.10 27.10 27.10 27.10 0.0M
2023-10-11 27.20 27.20 26.80 27.20 0.0M
2023-10-10 27.30 27.30 27.30 27.30 0.0M
2023-10-09 27.40 27.80 27.40 27.60 0.0M
2023-10-06 27.70 27.70 27.70 27.70 0.0M
2023-10-05 27.80 27.80 27.30 27.40 0.0M
2023-10-04 28.40 28.40 27.90 28.00 0.0M
2023-10-03 28.20 28.20 28.00 28.00 0.0M
2023-10-02 28.30 28.90 28.30 28.50 0.0M
2023-09-29 27.90 28.20 27.70 28.20 0.0M
2023-09-28 27.70 27.70 27.20 27.60 0.0M
2023-09-27 27.70 28.40 27.60 27.60 0.0M
2023-09-26 27.70 27.70 27.60 27.60 0.0M
2023-09-25 27.70 28.00 27.10 27.70 0.0M
2023-09-22 28.30 28.40 28.30 28.40 0.0M
2023-09-21 29.80 29.80 28.60 28.60 0.0M
2023-09-20 30.00 30.00 30.00 30.00 0.0M
2023-09-19 30.00 30.00 30.00 30.00 0.0M
2023-09-18 30.10 30.10 30.10 30.10 0.0M
2023-09-15 30.70 30.70 30.30 30.30 0.0M
2023-09-14 30.30 30.50 30.30 30.50 0.0M
2023-09-13 30.20 30.20 30.20 30.20 0.0M
2023-09-12 31.30 31.30 30.00 30.30 0.0M
2023-09-11 31.20 31.30 30.90 31.10 0.0M
2023-09-08 30.10 30.60 30.10 30.60 0.0M
2023-09-07 30.20 30.50 30.00 30.50 0.0M
2023-09-06 30.40 30.40 30.30 30.30 0.0M
2023-09-05 30.40 30.40 30.40 30.40 0.0M
2023-09-04 30.70 30.70 30.50 30.50 0.0M
2023-09-01 30.00 30.50 30.00 30.40 0.0M
2023-08-31 30.10 30.10 29.90 29.90 0.0M
2023-08-30 29.70 30.20 29.50 30.00 0.0M
2023-08-29 29.20 30.00 29.00 29.90 0.0M
2023-08-28 29.70 30.00 29.70 29.90 0.0M
2023-08-25 29.70 29.70 29.40 29.40 0.0M
2023-08-24 30.50 30.50 30.10 30.20 0.0M
2023-08-23 30.50 30.80 30.30 30.60 0.0M
2023-08-22 30.10 30.30 30.10 30.30 0.0M
2023-08-21 30.30 30.40 30.10 30.30 0.0M
2023-08-18 30.00 30.00 29.90 30.00 0.0M
2023-08-17 30.00 30.50 29.70 30.20 0.0M
2023-08-16 30.20 30.30 29.90 30.10 0.0M
2023-08-15 30.00 30.10 29.90 29.90 0.0M
2023-08-14 29.50 30.20 29.50 30.20 0.0M
2023-08-11 29.80 30.00 29.80 30.00 0.0M
2023-08-10 29.70 29.70 29.50 29.60 0.0M
2023-08-09 29.00 29.50 29.00 29.50 0.0M
2023-08-08 28.90 29.20 28.90 28.90 0.0M
2023-08-07 28.90 28.90 28.60 28.80 0.0M
2023-08-04 29.10 29.20 29.00 29.20 0.0M
2023-08-03 29.40 29.40 29.40 29.40 0.0M
2023-08-02 30.00 30.20 29.70 29.70 0.0M
2023-08-01 29.80 30.20 29.80 30.00 0.0M
2023-07-31 29.70 30.10 29.60 30.10 0.0M
2023-07-28 29.30 29.60 29.20 29.40 0.0M
2023-07-27 29.30 29.30 29.30 29.30 0.0M
2023-07-26 29.00 29.20 29.00 29.10 0.0M
2023-07-25 28.80 29.10 28.80 29.00 0.0M
2023-07-24 28.30 28.90 28.30 28.70 0.0M
2023-07-21 27.90 28.40 27.90 28.10 0.0M
2023-07-20 28.20 28.50 27.60 28.40 0.0M
2023-07-19 28.00 28.00 28.00 28.00 0.0M
2023-07-18 28.00 28.00 27.30 27.60 0.0M
2023-07-17 28.20 28.20 27.70 27.80 0.0M
2023-07-14 28.40 28.40 28.00 28.00 0.0M
2023-07-13 28.20 28.30 28.20 28.30 0.0M
2023-07-12 28.00 28.30 27.90 28.20 0.0M
2023-07-11 28.60 28.60 28.10 28.10 0.0M
2023-07-10 27.80 28.40 27.80 28.40 0.0M
2023-07-07 27.50 28.10 27.50 28.10 0.0M
2023-07-06 28.50 28.50 27.60 27.70 0.0M
2023-07-05 28.70 28.70 28.50 28.50 0.0M
2023-07-04 28.10 28.60 27.80 28.60 0.0M
2023-07-03 27.50 27.80 27.40 27.80 0.0M
2023-06-30 27.40 27.70 27.40 27.60 0.0M
2023-06-29 27.30 27.60 27.00 27.60 0.0M
2023-06-28 28.50 28.50 27.20 27.20 0.0M
2023-06-27 28.30 28.50 28.30 28.40 0.0M
2023-06-26 28.40 28.40 28.10 28.20 0.0M
2023-06-23 28.60 28.60 28.60 28.60 0.0M
2023-06-22 28.80 29.20 28.00 28.50 0.0M
2023-06-21 29.10 29.30 29.10 29.20 0.0M
2023-06-20 28.60 29.10 28.60 29.10 0.0M
2023-06-19 28.60 28.80 28.40 28.40 0.0M
2023-06-16 28.80 29.10 28.80 29.00 0.0M
2023-06-15 28.90 28.90 28.80 28.80 0.0M
2023-06-14 28.90 29.20 28.90 29.20 0.0M
2023-06-13 30.60 30.60 29.40 29.50 0.0M
2023-06-12 30.10 30.20 30.10 30.20 0.0M
2023-06-09 30.60 30.60 30.30 30.30 0.0M
2023-06-08 30.00 30.50 30.00 30.40 0.0M
2023-06-07 28.00 30.00 28.00 29.80 0.0M
2023-06-06 28.00 28.20 28.00 28.20 0.0M
2023-06-05 27.90 28.00 27.90 28.00 0.0M
2023-06-02 27.40 28.40 27.40 28.40 0.0M
2023-06-01 27.20 27.20 26.90 27.20 0.0M
2023-05-31 28.00 28.00 27.40 27.40 0.0M
2023-05-30 28.70 28.70 27.90 28.40 0.0M
2023-05-29 29.00 29.00 28.10 28.70 0.0M
2023-05-26 29.30 29.30 29.30 29.30 0.0M
2023-05-25 30.20 30.20 29.50 29.90 0.0M
2023-05-24 30.40 30.40 30.40 30.40 0.0M
2023-05-23 30.40 30.60 30.30 30.60 0.0M
2023-05-22 30.20 30.80 30.20 30.80 0.0M
2023-05-19 30.50 30.70 30.50 30.70 0.0M
2023-05-18 30.70 30.70 30.60 30.60 0.0M
2023-05-17 30.10 30.30 30.10 30.30 0.0M
2023-05-16 30.50 30.50 30.50 30.50 0.0M
2023-05-15 30.60 30.60 29.90 30.00 0.0M
2023-05-12 30.70 31.00 30.60 30.60 0.0M
2023-05-11 30.60 30.60 30.40 30.40 0.0M
2023-05-10 31.00 31.00 31.00 31.00 0.0M
2023-05-09 30.60 30.70 30.60 30.70 0.0M
2023-05-08 30.60 30.90 30.30 30.80 0.0M
2023-05-05 30.20 30.30 29.90 30.00 0.0M
2023-05-04 30.40 30.50 30.20 30.20 0.0M
2023-05-03 30.10 30.30 30.00 30.30 0.0M
2023-05-02 30.80 31.10 30.20 30.20 0.0M
2023-04-28 30.50 30.50 30.50 30.50 0.0M
2023-04-27 30.60 30.60 30.50 30.50 0.0M
2023-04-26 31.00 31.10 30.80 30.90 0.0M
2023-04-25 30.70 30.90 30.70 30.80 0.0M
2023-04-24 31.00 31.00 31.00 31.00 0.0M
2023-04-21 31.20 31.20 30.80 30.80 0.0M
2023-04-20 31.20 31.50 30.90 30.90 0.0M
2023-04-19 31.30 31.30 30.90 31.00 0.0M
2023-04-18 31.20 31.40 31.00 31.20 0.0M
2023-04-17 30.50 31.20 30.50 31.10 0.0M
2023-04-14 31.40 31.40 30.60 31.10 0.0M
2023-04-13 31.40 31.40 31.20 31.20 0.0M
2023-04-12 30.80 31.40 30.20 31.40 0.0M
2023-04-11 31.40 31.40 31.20 31.20 0.0M
2023-04-06 31.60 31.60 31.40 31.40 0.0M
2023-04-05 31.50 31.50 31.50 31.50 0.0M
2023-04-04 31.60 31.60 31.10 31.40 0.0M
2023-04-03 31.10 31.50 31.00 31.50 0.0M
2023-03-31 31.50 31.50 31.20 31.30 0.0M
2023-03-30 31.50 31.50 30.90 31.50 0.0M
2023-03-29 31.30 31.50 31.30 31.30 0.0M
2023-03-28 31.20 31.20 31.20 31.20 0.0M
2023-03-27 31.00 31.20 31.00 31.00 0.0M
2023-03-24 31.50 31.50 30.90 31.10 0.0M
2023-03-23 31.20 31.20 31.20 31.20 0.0M
2023-03-22 31.00 31.00 30.80 31.00 0.0M
2023-03-21 31.00 31.00 30.50 31.00 0.0M
2023-03-20 31.30 31.30 31.30 31.30 0.0M
2023-03-17 31.50 31.60 31.00 31.10 0.0M
2023-03-16 30.70 31.50 30.70 31.20 0.0M
2023-03-15 31.40 31.40 31.10 31.10 0.0M
2023-03-14 31.00 31.00 31.00 31.00 0.0M
2023-03-13 30.90 31.00 30.60 30.80 0.0M
2023-03-10 31.30 31.40 31.30 31.40 0.0M
2023-03-09 31.20 31.40 31.20 31.30 0.0M
2023-03-08 31.00 31.00 30.90 30.90 0.0M
2023-03-07 30.80 31.00 30.80 30.90 0.0M
2023-03-06 30.90 30.90 30.60 30.60 0.0M
2023-03-03 30.60 31.40 30.60 31.40 0.0M
2023-03-02 30.60 30.80 30.60 30.80 0.0M
2023-03-01 30.60 30.60 30.40 30.50 0.0M
2023-02-28 30.90 30.90 30.30 30.30 0.0M
2023-02-27 30.90 31.90 30.90 30.90 0.0M
2023-02-24 30.10 30.80 30.10 30.30 0.0M
2023-02-23 30.10 30.10 29.90 29.90 0.0M
2023-02-22 30.50 31.00 30.20 30.40 0.0M
2023-02-21 31.10 31.20 30.70 30.90 0.0M
2023-02-20 31.80 32.00 31.30 31.60 0.0M
2023-02-17 31.20 31.60 31.20 31.30 0.0M
2023-02-16 31.90 32.00 31.10 31.80 0.0M
2023-02-15 29.90 31.70 29.90 31.30 0.0M
2023-02-14 29.70 29.80 29.70 29.80 0.0M
2023-02-13 29.30 29.50 29.30 29.40 0.0M
2023-02-10 28.40 28.50 28.20 28.50 0.0M
2023-02-09 28.00 29.00 28.00 28.50 0.0M
2023-02-08 27.00 27.90 27.00 27.70 0.0M
2023-02-07 26.80 26.80 26.80 26.80 0.0M
2023-02-06 26.60 26.80 26.60 26.80 0.0M
2023-02-03 26.70 26.70 26.50 26.50 0.0M
2023-02-02 27.00 27.00 26.80 26.80 0.0M
2023-02-01 27.00 27.00 26.80 26.80 0.0M
2023-01-31 27.00 27.00 26.50 26.50 0.0M
2023-01-30 27.70 27.70 26.80 27.20 0.0M
2023-01-27 27.80 27.90 27.70 27.80 0.0M
2023-01-26 28.00 28.00 28.00 28.00 0.0M
2023-01-25 28.00 28.00 28.00 28.00 0.0M
2023-01-24 28.30 28.30 28.00 28.00 0.0M
2023-01-23 28.00 28.10 28.00 28.10 0.0M
2023-01-20 28.20 28.20 28.20 28.20 0.0M
2023-01-19 28.10 28.10 28.10 28.10 0.0M
2023-01-18 28.50 28.50 28.30 28.30 0.0M
2023-01-17 28.20 28.40 28.00 28.10 0.0M
2023-01-16 28.60 28.60 28.60 28.60 0.0M
2023-01-13 28.30 28.30 28.30 28.30 0.0M
2023-01-12 29.00 29.00 28.30 28.30 0.0M
2023-01-11 28.90 28.90 28.50 28.60 0.0M
2023-01-10 28.80 28.90 28.80 28.90 0.0M
2023-01-09 28.70 29.00 28.70 29.00 0.0M
2023-01-06 28.40 28.40 28.10 28.20 0.0M
2023-01-05 28.30 28.30 28.20 28.30 0.0M
2023-01-04 28.30 28.30 28.30 28.30 0.0M
2023-01-03 28.80 28.80 28.40 28.40 0.0M
2023-01-02 28.60 28.60 28.60 28.60 0.0M