Element Solutions

ESI
🏛️ ドイツ →
21.00
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
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 21.00 21.00 21.00 21.00 0.0M
2023-12-28 20.80 21.00 20.80 21.00 0.0M
2023-12-27 21.20 21.20 21.00 21.00 0.0M
2023-12-22 21.00 21.20 21.00 21.20 0.0M
2023-12-21 20.40 21.00 20.40 21.00 0.0M
2023-12-20 20.00 20.60 20.00 20.60 0.0M
2023-12-19 20.00 20.20 20.00 20.00 0.0M
2023-12-18 20.20 20.20 20.20 20.20 0.0M
2023-12-15 20.20 20.40 20.20 20.40 0.0M
2023-12-14 19.70 20.40 19.70 20.20 0.0M
2023-12-13 19.30 19.90 19.30 19.90 0.0M
2023-12-12 19.40 19.60 19.40 19.40 0.0M
2023-12-11 19.10 19.60 19.10 19.50 0.0M
2023-12-08 18.90 19.20 18.90 19.20 0.0M
2023-12-07 18.70 19.00 18.70 19.00 0.0M
2023-12-06 18.70 19.00 18.70 18.70 0.0M
2023-12-05 19.10 19.10 18.80 18.80 0.0M
2023-12-04 19.30 19.40 19.20 19.20 0.0M
2023-12-01 19.00 19.40 19.00 19.40 0.0M
2023-11-30 18.80 19.10 18.80 19.10 0.0M
2023-11-29 18.60 19.00 18.60 18.90 0.0M
2023-11-28 18.60 18.80 18.50 18.70 0.0M
2023-11-27 18.60 18.70 18.60 18.60 0.0M
2023-11-24 18.60 18.70 18.60 18.60 0.0M
2023-11-23 18.60 18.60 18.60 18.60 0.0M
2023-11-22 18.50 18.80 18.50 18.70 0.0M
2023-11-21 18.60 18.70 18.60 18.60 0.0M
2023-11-20 18.50 18.70 18.50 18.70 0.0M
2023-11-17 18.50 18.60 18.50 18.60 0.0M
2023-11-16 18.60 18.60 18.50 18.60 0.0M
2023-11-15 18.60 18.80 18.50 18.60 0.0M
2023-11-14 17.80 18.60 17.80 18.60 0.0M
2023-11-13 17.80 17.90 17.80 17.80 0.0M
2023-11-10 17.50 17.80 17.50 17.80 0.0M
2023-11-09 17.60 17.70 17.60 17.60 0.0M
2023-11-08 17.50 17.70 17.50 17.60 0.0M
2023-11-07 17.80 17.80 17.50 17.50 0.0M
2023-11-06 17.80 17.90 17.80 17.80 0.0M
2023-11-03 17.30 18.00 17.30 17.80 0.0M
2023-11-02 16.90 17.30 16.90 17.30 0.0M
2023-11-01 17.00 17.00 16.80 16.90 0.0M
2023-10-31 16.90 17.10 16.80 17.00 0.0M
2023-10-30 16.80 17.10 16.80 16.90 0.0M
2023-10-27 17.10 17.30 16.90 16.90 0.0M
2023-10-26 16.50 17.20 16.50 17.20 0.0M
2023-10-25 17.10 17.10 16.50 16.50 0.0M
2023-10-24 16.80 17.20 16.80 17.20 0.0M
2023-10-23 17.10 17.20 16.90 16.90 0.0M
2023-10-20 17.20 17.30 17.20 17.20 0.0M
2023-10-19 17.40 17.60 17.30 17.30 0.0M
2023-10-18 17.90 17.90 17.40 17.40 0.0M
2023-10-17 17.90 18.10 17.80 18.00 0.0M
2023-10-16 17.80 18.20 17.80 18.00 0.0M
2023-10-13 18.00 18.10 17.90 17.90 0.0M
2023-10-12 18.00 18.10 17.90 18.10 0.0M
2023-10-11 18.00 18.30 18.00 18.10 0.0M
2023-10-10 18.00 18.30 18.00 18.10 0.0M
2023-10-09 18.20 18.20 18.00 18.10 0.0M
2023-10-06 17.80 18.20 17.80 18.20 0.0M
2023-10-05 18.00 18.10 17.90 17.90 0.0M
2023-10-04 18.00 18.10 17.90 18.00 0.0M
2023-10-03 18.20 18.20 18.00 18.10 0.0M
2023-10-02 18.30 18.50 18.20 18.20 0.0M
2023-09-29 18.20 18.50 18.20 18.40 0.0M
2023-09-28 18.10 18.40 18.10 18.40 0.0M
2023-09-27 17.80 18.10 17.80 18.10 0.0M
2023-09-26 18.20 18.20 17.90 17.90 0.0M
2023-09-25 17.70 18.40 17.70 18.30 0.0M
2023-09-22 17.50 17.80 17.50 17.80 0.0M
2023-09-21 17.80 17.80 17.60 17.60 0.0M
2023-09-20 18.10 18.20 17.90 17.90 0.0M
2023-09-19 18.10 18.20 18.10 18.20 0.0M
2023-09-18 18.10 18.20 18.10 18.10 0.0M
2023-09-15 18.30 18.30 18.10 18.20 0.0M
2023-09-14 17.80 18.50 17.80 18.50 0.0M
2023-09-13 17.90 18.00 17.90 17.90 0.0M
2023-09-12 18.10 18.30 18.00 18.00 0.0M
2023-09-11 18.50 18.50 18.20 18.20 0.0M
2023-09-08 18.90 19.00 18.70 18.70 0.0M
2023-09-07 19.10 19.20 19.00 19.10 0.0M
2023-09-06 19.00 19.20 18.90 19.20 0.0M
2023-09-05 19.10 19.30 19.00 19.20 0.0M
2023-09-04 19.10 19.10 19.10 19.10 0.0M
2023-09-01 18.80 19.20 18.80 19.20 0.0M
2023-08-31 18.70 18.90 18.70 18.80 0.0M
2023-08-30 18.70 18.90 18.60 18.80 0.0M
2023-08-29 18.40 18.80 18.40 18.80 0.0M
2023-08-28 18.40 18.60 18.40 18.40 0.0M
2023-08-25 18.10 18.60 18.10 18.60 0.0M
2023-08-24 17.50 18.10 17.50 18.10 0.0M
2023-08-23 17.20 17.60 17.20 17.60 0.0M
2023-08-22 17.10 17.40 17.10 17.30 0.0M
2023-08-21 17.50 17.50 17.20 17.20 0.0M
2023-08-18 17.40 17.70 17.40 17.60 0.0M
2023-08-17 17.60 17.80 17.50 17.50 0.0M
2023-08-16 17.90 17.90 17.60 17.60 0.0M
2023-08-15 18.10 18.10 17.90 18.00 0.0M
2023-08-14 18.30 18.30 18.20 18.20 0.0M
2023-08-11 18.30 18.50 18.30 18.40 0.0M
2023-08-10 18.80 18.80 18.40 18.40 0.0M
2023-08-09 18.80 19.00 18.80 18.90 0.0M
2023-08-08 18.60 19.10 18.40 18.90 0.0M
2023-08-07 18.40 18.70 18.40 18.70 0.0M
2023-08-04 18.70 18.70 18.50 18.50 0.0M
2023-08-03 18.60 19.00 18.60 18.80 0.0M
2023-08-02 18.80 18.80 18.60 18.70 0.0M
2023-08-01 18.80 18.90 18.80 18.90 0.0M
2023-07-31 18.80 18.90 18.80 18.90 0.0M
2023-07-28 18.50 18.90 18.50 18.90 0.0M
2023-07-27 17.70 18.70 17.70 18.60 0.0M
2023-07-26 17.70 18.00 17.70 17.70 0.0M
2023-07-25 17.60 18.00 17.60 17.80 0.0M
2023-07-24 17.70 17.90 17.70 17.70 0.0M
2023-07-21 17.80 17.90 17.80 17.80 0.0M
2023-07-20 17.80 17.90 17.80 17.90 0.0M
2023-07-19 17.80 18.00 17.80 18.00 0.0M
2023-07-18 17.30 17.90 17.30 17.90 0.0M
2023-07-17 17.10 17.40 17.10 17.40 0.0M
2023-07-14 17.30 17.30 17.00 17.20 0.0M
2023-07-13 17.20 17.40 17.20 17.40 0.0M
2023-07-12 17.10 17.30 17.10 17.20 0.0M
2023-07-11 16.90 17.20 16.90 17.20 0.0M
2023-07-10 17.00 17.10 17.00 17.00 0.0M
2023-07-07 16.70 17.20 16.70 17.10 0.0M
2023-07-06 17.10 17.10 16.70 16.80 0.0M
2023-07-05 17.50 17.50 17.20 17.20 0.0M
2023-07-04 17.50 17.50 17.50 17.50 0.0M
2023-07-03 17.40 17.60 17.40 17.40 0.0M
2023-06-30 17.30 17.50 17.30 17.50 0.0M
2023-06-29 17.00 17.40 17.00 17.30 0.0M
2023-06-28 17.00 17.10 17.00 17.10 0.0M
2023-06-27 16.70 17.20 16.70 17.10 0.0M
2023-06-26 16.40 16.80 16.40 16.80 0.0M
2023-06-23 16.60 16.60 16.50 16.50 0.0M
2023-06-22 16.80 16.80 16.50 16.60 0.0M
2023-06-21 17.10 17.10 16.80 16.80 0.0M
2023-06-20 17.10 17.20 17.10 17.20 0.0M
2023-06-19 17.10 17.10 17.10 17.10 0.0M
2023-06-16 17.30 17.30 17.20 17.20 0.0M
2023-06-15 17.30 17.40 17.10 17.30 0.0M
2023-06-14 17.50 17.50 17.30 17.30 0.0M
2023-06-13 17.20 17.50 17.20 17.50 0.0M
2023-06-12 17.00 17.30 17.00 17.30 0.0M
2023-06-09 17.00 17.20 17.00 17.00 0.0M
2023-06-08 17.70 17.70 17.20 17.20 0.0M
2023-06-07 17.60 17.80 17.60 17.80 0.0M
2023-06-06 17.30 17.70 17.30 17.60 0.0M
2023-06-05 17.60 17.60 17.30 17.40 0.0M
2023-06-02 16.60 17.60 16.60 17.60 0.0M
2023-06-01 16.60 16.90 16.50 16.70 0.0M
2023-05-31 16.90 16.90 16.50 16.70 0.0M
2023-05-30 17.00 17.30 16.90 16.90 0.0M
2023-05-29 17.20 17.20 17.20 17.20 0.0M
2023-05-26 16.80 17.30 16.80 17.30 0.0M
2023-05-25 16.40 16.90 16.40 16.90 0.0M
2023-05-24 16.70 16.70 16.40 16.50 0.0M
2023-05-23 16.90 17.20 16.80 16.80 0.0M
2023-05-22 16.80 17.10 16.80 17.00 0.0M
2023-05-19 17.00 17.20 16.80 16.90 0.0M
2023-05-18 16.50 16.80 16.50 16.80 0.0M
2023-05-17 16.10 16.60 16.10 16.50 0.0M
2023-05-16 16.10 16.20 16.10 16.20 0.0M
2023-05-15 16.00 16.20 16.00 16.10 0.0M
2023-05-12 16.10 16.20 16.10 16.10 0.0M
2023-05-11 15.90 16.10 15.90 16.10 0.0M
2023-05-10 16.00 16.10 15.90 16.00 0.0M
2023-05-09 16.30 16.30 16.10 16.10 0.0M
2023-05-08 16.20 16.40 16.20 16.30 0.0M
2023-05-05 15.80 16.30 15.80 16.30 0.0M
2023-05-04 16.20 16.20 15.90 15.90 0.0M
2023-05-03 16.10 16.40 16.10 16.30 0.0M
2023-05-02 16.50 16.50 15.90 16.20 0.0M
2023-04-28 16.10 16.40 16.10 16.20 0.0M
2023-04-27 15.70 16.00 15.50 16.00 0.0M
2023-04-26 15.80 15.80 15.70 15.70 0.0M
2023-04-25 16.30 16.30 15.80 15.80 0.0M
2023-04-24 16.40 16.40 16.30 16.30 0.0M
2023-04-21 16.50 16.50 16.30 16.40 0.0M
2023-04-20 16.60 16.60 16.50 16.50 0.0M
2023-04-19 16.60 16.60 16.60 16.60 0.0M
2023-04-18 16.70 16.90 16.60 16.60 0.0M
2023-04-17 16.50 16.70 16.50 16.70 0.0M
2023-04-14 16.60 16.70 16.40 16.50 0.0M
2023-04-13 16.40 16.70 16.40 16.60 0.0M
2023-04-12 16.70 16.90 16.40 16.40 0.0M
2023-04-11 16.40 16.80 16.40 16.70 0.0M
2023-04-06 16.50 16.50 16.30 16.50 0.0M
2023-04-05 16.40 16.60 16.20 16.50 0.0M
2023-04-04 17.10 17.10 16.90 16.90 0.0M
2023-04-03 17.70 17.70 17.00 17.00 0.0M
2023-03-31 17.00 17.50 17.00 17.50 0.0M
2023-03-30 17.10 17.20 17.00 17.00 0.0M
2023-03-29 17.00 17.20 17.00 17.20 0.0M
2023-03-28 17.00 17.10 16.90 17.00 0.0M
2023-03-27 16.90 17.10 16.90 17.00 0.0M
2023-03-24 16.70 16.90 16.70 16.90 0.0M
2023-03-23 16.60 17.10 16.60 16.70 0.0M
2023-03-22 17.30 17.30 17.10 17.10 0.0M
2023-03-21 17.10 17.40 17.10 17.30 0.0M
2023-03-20 17.00 17.30 17.00 17.10 0.0M
2023-03-17 17.50 17.50 17.00 17.00 0.0M
2023-03-16 17.30 17.70 17.30 17.60 0.0M
2023-03-15 17.80 17.80 17.30 17.30 0.0M
2023-03-14 17.50 18.10 17.50 17.80 0.0M
2023-03-13 17.80 17.80 17.40 17.60 0.0M
2023-03-10 18.50 18.50 17.80 17.90 0.0M
2023-03-09 19.20 19.40 18.60 18.60 0.0M
2023-03-08 19.00 19.40 19.00 19.30 0.0M
2023-03-07 19.00 19.30 19.00 19.10 0.0M
2023-03-06 19.60 19.60 19.10 19.10 0.0M
2023-03-03 19.50 19.80 19.50 19.70 0.0M
2023-03-02 19.20 19.60 19.10 19.60 0.0M
2023-03-01 19.10 19.40 19.10 19.30 0.0M
2023-02-28 19.10 19.40 19.10 19.30 0.0M
2023-02-27 19.20 19.50 19.20 19.30 0.0M
2023-02-24 19.20 19.30 19.00 19.30 0.0M
2023-02-23 18.90 19.40 18.90 19.30 0.0M
2023-02-22 18.00 19.10 18.00 19.10 0.0M
2023-02-21 18.60 18.60 18.20 18.20 0.0M
2023-02-20 18.60 18.60 18.60 18.60 0.0M
2023-02-17 18.80 18.80 18.60 18.60 0.0M
2023-02-16 19.00 19.00 18.70 18.80 0.0M
2023-02-15 18.70 19.10 18.70 19.10 0.0M
2023-02-14 18.50 18.90 18.50 18.80 0.0M
2023-02-13 18.40 18.60 18.40 18.60 0.0M
2023-02-10 18.60 18.60 18.40 18.40 0.0M
2023-02-09 19.00 19.10 18.70 18.70 0.0M
2023-02-08 19.30 19.30 19.10 19.10 0.0M
2023-02-07 19.40 19.50 19.20 19.50 0.0M
2023-02-06 19.80 19.80 19.40 19.50 0.0M
2023-02-03 19.70 19.90 19.70 19.90 0.0M
2023-02-02 18.80 19.80 18.80 19.80 0.0M
2023-02-01 18.60 19.00 18.60 19.00 0.0M
2023-01-31 18.20 18.70 18.20 18.70 0.0M
2023-01-30 18.40 18.40 18.30 18.30 0.0M
2023-01-27 18.30 18.40 18.30 18.40 0.0M
2023-01-26 17.80 18.30 17.80 18.30 0.0M
2023-01-25 18.30 18.30 17.90 17.90 0.0M
2023-01-24 18.30 18.40 18.30 18.40 0.0M
2023-01-23 17.90 18.50 17.90 18.50 0.0M
2023-01-20 17.60 18.00 17.60 18.00 0.0M
2023-01-19 17.80 17.80 17.60 17.70 0.0M
2023-01-18 17.70 18.00 17.70 17.90 0.0M
2023-01-17 17.80 17.90 17.80 17.80 0.0M
2023-01-16 17.80 17.80 17.80 17.80 0.0M
2023-01-13 17.80 17.90 17.70 17.90 0.0M
2023-01-12 17.80 17.90 17.70 17.80 0.0M
2023-01-11 17.50 17.90 17.50 17.90 0.0M
2023-01-10 17.60 17.70 17.50 17.60 0.0M
2023-01-09 17.10 17.90 17.10 17.70 0.0M
2023-01-06 16.80 17.20 16.80 17.20 0.0M
2023-01-05 16.90 17.00 16.80 16.80 0.0M
2023-01-04 16.90 17.20 16.90 17.00 0.0M
2023-01-03 16.80 17.20 16.80 17.00 0.0M
2023-01-02 16.80 16.80 16.80 16.80 0.0M