MongoDB

MDB
🏛️ ドイツ →
262.65
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
2021-12-30 473.70 473.70 473.70 473.70 0.0M
2021-12-29 479.90 481.00 470.00 473.40 0.0M
2021-12-28 491.90 494.80 478.80 478.80 0.0M
2021-12-27 485.10 500.00 485.00 492.20 0.0M
2021-12-23 481.40 489.30 481.40 485.60 0.0M
2021-12-22 474.50 485.80 474.50 485.80 0.0M
2021-12-21 441.90 477.10 441.90 477.10 0.0M
2021-12-20 434.90 438.20 428.80 438.20 0.0M
2021-12-17 421.70 441.00 419.70 441.00 0.0M
2021-12-16 456.00 456.00 420.00 424.60 0.0M
2021-12-15 419.50 451.50 419.50 450.90 0.0M
2021-12-14 434.80 434.80 409.40 425.10 0.0M
2021-12-13 447.00 449.10 434.10 437.80 0.0M
2021-12-10 450.00 452.50 445.20 448.80 0.0M
2021-12-09 464.10 470.80 455.00 455.00 0.0M
2021-12-08 440.90 467.20 440.80 467.20 0.0M
2021-12-07 443.10 449.60 433.70 441.10 0.0M
2021-12-06 390.60 395.80 376.30 381.50 0.0M
2021-12-03 422.60 430.10 385.40 395.70 0.0M
2021-12-02 403.10 424.90 400.30 424.90 0.0M
2021-12-01 445.90 455.80 405.80 405.80 0.0M
2021-11-30 457.40 471.70 440.00 440.00 0.0M
2021-11-29 463.60 469.00 462.80 465.10 0.0M
2021-11-26 451.10 459.90 430.70 453.80 0.0M
2021-11-25 449.10 466.50 449.10 457.50 0.0M
2021-11-24 440.30 453.10 432.00 449.20 0.0M
2021-11-23 455.10 459.10 438.50 442.00 0.0M
2021-11-22 507.80 515.00 453.60 464.90 0.0M
2021-11-19 497.60 507.40 497.60 500.80 0.0M
2021-11-18 500.20 510.40 495.80 495.80 0.0M
2021-11-17 512.20 527.60 500.80 505.20 0.0M
2021-11-16 489.10 507.00 489.00 507.00 0.0M
2021-11-15 495.10 501.00 486.60 492.10 0.0M
2021-11-12 475.20 488.00 474.80 486.80 0.0M
2021-11-11 480.10 491.80 480.00 480.60 0.0M
2021-11-10 492.80 493.00 480.80 481.10 0.0M
2021-11-09 487.00 501.00 487.00 493.90 0.0M
2021-11-08 474.00 501.20 474.00 497.00 0.0M
2021-11-05 461.10 477.50 460.60 477.20 0.0M
2021-11-04 449.60 464.30 449.00 464.20 0.0M
2021-11-03 444.10 448.60 444.10 447.50 0.0M
2021-11-02 426.60 442.10 424.40 442.10 0.0M
2021-11-01 447.70 450.00 429.10 429.10 0.0M
2021-10-29 424.60 450.10 424.60 449.20 0.0M
2021-10-28 424.40 428.00 424.00 426.30 0.0M
2021-10-27 437.50 437.50 426.50 431.40 0.0M
2021-10-26 444.70 453.80 430.40 430.40 0.0M
2021-10-25 432.50 449.00 432.50 449.00 0.0M
2021-10-22 433.90 439.10 430.70 434.10 0.0M
2021-10-21 427.40 441.60 427.40 439.70 0.0M
2021-10-20 431.30 441.60 431.30 433.30 0.0M
2021-10-19 428.90 442.10 428.90 440.10 0.0M
2021-10-18 418.80 427.30 418.80 425.00 0.0M
2021-10-15 425.10 425.10 416.20 420.30 0.0M
2021-10-14 423.90 433.80 423.80 424.70 0.0M
2021-10-13 403.30 422.30 402.90 421.70 0.0M
2021-10-12 386.60 410.70 386.60 410.70 0.0M
2021-10-11 386.40 396.10 377.80 392.10 0.0M
2021-10-08 404.90 405.20 392.50 395.40 0.0M
2021-10-07 402.50 414.70 402.50 414.70 0.0M
2021-10-06 384.30 405.90 384.10 403.10 0.0M
2021-10-05 380.80 393.00 380.30 389.80 0.0M
2021-10-04 402.40 402.40 376.10 376.30 0.0M
2021-10-01 399.60 408.40 398.70 406.30 0.0M
2021-09-30 396.10 410.40 396.10 409.60 0.0M
2021-09-29 394.00 405.00 394.00 396.30 0.0M
2021-09-28 409.60 409.60 396.60 398.60 0.0M
2021-09-27 436.00 436.00 413.00 413.00 0.0M
2021-09-24 432.50 435.80 432.20 432.20 0.0M
2021-09-23 432.10 443.80 431.90 435.50 0.0M
2021-09-22 413.60 428.10 413.50 426.70 0.0M
2021-09-21 413.80 426.80 413.80 418.40 0.0M
2021-09-20 425.00 431.80 415.80 419.00 0.0M
2021-09-17 428.90 436.10 428.90 431.10 0.0M
2021-09-16 431.00 431.00 421.50 429.70 0.0M
2021-09-15 423.80 433.60 419.60 424.70 0.0M
2021-09-14 406.30 425.30 405.50 425.30 0.0M
2021-09-13 410.20 420.50 404.30 411.30 0.0M
2021-09-10 397.60 419.30 397.60 417.00 0.0M
2021-09-09 393.40 402.20 393.40 399.80 0.0M
2021-09-08 409.50 409.60 396.10 402.00 0.0M
2021-09-07 432.40 432.40 418.60 418.60 0.0M
2021-09-06 433.10 434.00 425.00 425.00 0.0M
2021-09-03 378.00 422.30 377.20 419.30 0.0M
2021-09-02 331.00 341.40 331.00 339.60 0.0M
2021-09-01 334.00 334.00 328.10 333.50 0.0M
2021-08-31 339.00 339.00 330.50 334.00 0.0M
2021-08-30 332.60 339.70 332.60 338.00 0.0M
2021-08-27 324.90 338.40 324.90 336.40 0.0M
2021-08-26 330.40 334.10 330.40 333.70 0.0M
2021-08-25 323.60 331.70 323.60 331.40 0.0M
2021-08-24 316.90 327.40 316.90 327.10 0.0M
2021-08-23 321.50 322.10 314.30 320.20 0.0M
2021-08-20 308.30 315.50 308.30 315.30 0.0M
2021-08-19 308.90 314.80 305.30 314.60 0.0M
2021-08-18 308.20 315.50 308.20 314.50 0.0M
2021-08-17 308.00 308.70 305.10 306.50 0.0M
2021-08-16 316.00 316.70 304.20 312.60 0.0M
2021-08-13 313.70 321.90 313.70 320.90 0.0M
2021-08-12 303.30 318.00 303.30 317.90 0.0M
2021-08-11 309.60 311.60 302.50 303.20 0.0M
2021-08-10 320.20 326.40 310.10 310.10 0.0M
2021-08-09 312.90 322.30 312.90 321.20 0.0M
2021-08-06 315.00 318.80 313.50 316.60 0.0M
2021-08-05 303.60 314.90 303.50 314.90 0.0M
2021-08-04 299.50 308.70 299.50 307.00 0.0M
2021-08-03 299.50 306.20 299.50 301.90 0.0M
2021-08-02 300.50 304.00 294.10 304.00 0.0M
2021-07-30 299.60 305.50 299.60 303.90 0.0M
2021-07-29 302.90 310.30 302.70 303.50 0.0M
2021-07-28 301.20 310.70 301.00 306.10 0.0M
2021-07-27 299.70 310.90 299.70 301.10 0.0M
2021-07-26 310.00 310.40 301.10 303.80 0.0M
2021-07-23 298.60 307.30 298.60 306.00 0.0M
2021-07-22 294.60 300.60 294.60 299.40 0.0M
2021-07-21 287.50 294.50 287.40 294.50 0.0M
2021-07-20 284.60 292.00 284.50 292.00 0.0M
2021-07-19 279.60 287.00 279.60 285.20 0.0M
2021-07-16 279.60 284.50 279.60 282.90 0.0M
2021-07-15 283.50 284.80 280.70 280.70 0.0M
2021-07-14 295.60 299.90 286.10 287.80 0.0M
2021-07-13 292.70 305.00 292.70 298.20 0.0M
2021-07-12 294.40 302.50 293.20 296.90 0.0M
2021-07-09 293.50 298.50 292.30 294.90 0.0M
2021-07-08 300.60 300.60 292.10 298.90 0.0M
2021-07-07 305.60 307.30 301.10 301.50 0.0M
2021-07-06 300.50 314.90 300.50 309.10 0.0M
2021-07-05 301.40 301.60 301.20 301.60 0.0M
2021-07-02 298.20 304.50 295.10 300.70 0.0M
2021-07-01 302.00 309.00 299.10 299.30 0.0M
2021-06-30 311.60 311.60 298.90 305.00 0.0M
2021-06-29 322.30 324.30 320.10 322.60 0.0M
2021-06-28 314.70 326.20 314.70 324.90 0.0M
2021-06-25 316.80 319.40 314.60 314.70 0.0M
2021-06-24 321.80 326.90 320.40 320.40 0.0M
2021-06-23 316.70 321.60 316.60 319.60 0.0M
2021-06-22 316.00 324.20 309.60 319.40 0.0M
2021-06-21 319.20 327.60 318.50 318.50 0.0M
2021-06-18 311.00 323.70 311.00 323.40 0.0M
2021-06-17 294.20 313.30 294.20 312.70 0.0M
2021-06-16 280.30 296.20 280.30 293.50 0.0M
2021-06-15 285.20 288.10 280.40 281.20 0.0M
2021-06-14 276.00 287.00 276.00 287.00 0.0M
2021-06-11 267.50 275.60 267.20 275.20 0.0M
2021-06-10 268.30 272.00 260.90 263.90 0.0M
2021-06-09 260.00 268.90 260.00 268.10 0.0M
2021-06-08 255.80 259.50 255.80 259.50 0.0M
2021-06-07 255.70 261.20 253.10 255.50 0.0M
2021-06-04 240.50 252.70 232.60 243.50 0.0M
2021-06-03 234.50 239.80 224.30 224.40 0.0M
2021-06-02 234.20 237.40 233.60 233.60 0.0M
2021-06-01 236.10 237.60 231.20 237.60 0.0M
2021-05-31 236.70 236.70 235.30 235.30 0.0M
2021-05-28 237.10 242.80 237.10 241.70 0.0M
2021-05-27 238.80 240.90 231.40 240.60 0.0M
2021-05-26 233.20 244.50 233.20 243.60 0.0M
2021-05-25 233.60 235.90 233.40 234.10 0.0M
2021-05-21 228.50 234.00 228.50 233.80 0.0M
2021-05-20 221.60 232.30 221.60 231.10 0.0M
2021-05-19 217.40 223.40 214.80 223.30 0.0M
2021-05-18 215.80 222.60 215.80 221.40 0.0M
2021-05-17 217.60 217.60 212.40 213.00 0.0M
2021-05-14 202.80 213.50 202.80 210.80 0.0M
2021-05-13 206.50 211.40 197.50 198.65 0.0M
2021-05-12 210.80 212.30 201.20 206.70 0.0M
2021-05-11 205.50 215.60 202.90 213.50 0.0M
2021-05-10 211.90 211.90 207.10 209.80 0.0M
2021-05-07 210.70 218.00 210.70 212.70 0.0M
2021-05-06 224.60 227.10 210.10 210.10 0.0M
2021-05-05 231.00 237.60 229.40 230.50 0.0M
2021-05-04 235.50 235.60 225.20 230.40 0.0M
2021-05-03 244.60 249.00 236.90 237.00 0.0M
2021-04-30 244.60 250.10 244.60 247.00 0.0M
2021-04-29 259.70 259.90 246.90 247.80 0.0M
2021-04-28 260.60 263.00 256.10 261.20 0.0M
2021-04-27 263.40 265.50 263.40 264.80 0.0M
2021-04-26 249.70 263.00 249.70 263.00 0.0M
2021-04-23 252.20 257.80 249.90 252.80 0.0M
2021-04-22 246.60 259.80 246.50 254.00 0.0M
2021-04-21 244.60 248.00 244.60 247.60 0.0M
2021-04-20 246.80 252.40 246.60 248.10 0.0M
2021-04-19 263.90 263.90 250.30 250.50 0.0M
2021-04-16 263.40 263.80 260.90 263.80 0.0M
2021-04-15 255.40 266.80 255.40 266.80 0.0M
2021-04-14 260.90 269.40 260.00 260.00 0.0M
2021-04-13 252.60 263.60 252.40 263.60 0.0M
2021-04-12 247.10 255.90 246.40 253.80 0.0M
2021-04-09 246.20 251.50 241.50 251.50 0.0M
2021-04-08 239.50 250.90 239.50 248.60 0.0M
2021-04-07 247.10 252.70 238.30 238.80 0.0M
2021-04-06 244.60 249.30 244.00 247.60 0.0M
2021-04-01 226.30 244.80 226.30 244.10 0.0M
2021-03-31 218.40 229.70 218.40 229.55 0.0M
2021-03-30 216.45 222.55 214.30 220.90 0.0M
2021-03-29 226.40 226.40 218.95 221.95 0.0M
2021-03-26 230.90 234.15 222.65 222.65 0.0M
2021-03-25 239.80 243.55 233.20 235.75 0.0M
2021-03-24 259.00 261.85 243.15 243.15 0.0M
2021-03-23 257.75 260.55 256.90 257.30 0.0M
2021-03-22 257.30 260.85 256.15 260.55 0.0M
2021-03-19 251.75 260.45 251.75 258.80 0.0M
2021-03-18 262.55 262.55 251.60 251.60 0.0M
2021-03-17 267.55 267.55 256.20 264.85 0.0M
2021-03-16 270.70 276.35 263.00 263.65 0.0M
2021-03-15 264.40 272.00 264.40 269.40 0.0M
2021-03-12 274.50 277.45 257.40 263.50 0.0M
2021-03-11 244.60 272.45 244.55 268.80 0.0M
2021-03-10 269.30 278.05 246.25 247.50 0.0M
2021-03-09 241.70 260.35 241.70 258.80 0.0M
2021-03-08 253.05 265.95 246.35 246.35 0.0M
2021-03-05 274.60 282.10 255.90 261.60 0.0M
2021-03-04 290.55 294.00 270.05 270.05 0.0M
2021-03-03 312.90 319.65 290.65 290.65 0.0M
2021-03-02 325.80 328.00 320.00 320.00 0.0M
2021-03-01 323.45 331.00 320.60 324.55 0.0M
2021-02-26 312.95 319.15 310.80 319.15 0.0M
2021-02-25 331.70 331.70 311.60 311.90 0.0M
2021-02-24 306.50 328.65 306.50 328.45 0.0M
2021-02-23 321.70 321.70 296.30 301.95 0.0M
2021-02-22 339.70 341.10 330.65 334.70 0.0M
2021-02-19 328.75 342.95 328.25 342.60 0.0M
2021-02-18 335.40 337.00 331.50 333.05 0.0M
2021-02-17 334.35 337.40 328.05 337.40 0.0M
2021-02-16 354.50 359.50 334.30 336.40 0.0M
2021-02-15 350.45 364.50 350.45 351.50 0.0M
2021-02-12 340.55 345.15 340.55 344.80 0.0M
2021-02-11 345.00 350.95 340.55 345.75 0.0M
2021-02-10 332.55 349.95 332.55 348.30 0.0M
2021-02-09 335.95 339.00 335.85 336.25 0.0M
2021-02-08 351.65 351.65 334.95 338.20 0.0M
2021-02-05 328.85 336.05 328.85 335.50 0.0M
2021-02-04 327.00 334.50 326.85 333.75 0.0M
2021-02-03 326.55 339.45 326.55 330.95 0.0M
2021-02-02 308.80 328.65 308.80 327.30 0.0M
2021-02-01 302.55 312.65 302.45 312.25 0.0M
2021-01-29 300.40 302.00 296.00 300.05 0.0M
2021-01-28 280.00 303.40 274.00 303.00 0.0M
2021-01-27 290.70 297.60 280.00 291.60 0.0M
2021-01-26 299.40 305.00 296.40 300.50 0.0M
2021-01-25 321.60 321.60 299.40 303.85 0.0M
2021-01-22 306.95 313.45 306.35 309.85 0.0M
2021-01-21 305.00 308.55 298.85 306.50 0.0M
2021-01-20 301.05 309.65 301.05 305.00 0.0M
2021-01-19 297.90 306.35 297.90 305.25 0.0M
2021-01-18 301.90 302.70 295.75 296.00 0.0M
2021-01-15 303.10 304.15 301.00 302.15 0.0M
2021-01-14 305.35 315.15 300.05 301.25 0.0M
2021-01-13 307.75 312.00 301.70 309.70 0.0M
2021-01-12 294.30 302.95 294.25 300.35 0.0M
2021-01-11 293.55 302.00 289.45 299.25 0.0M
2021-01-08 284.30 291.75 284.30 290.65 0.0M
2021-01-07 271.90 282.55 271.90 281.00 0.0M
2021-01-06 281.90 287.90 272.00 274.20 0.0M
2021-01-05 283.10 289.70 282.25 283.80 0.0M
2021-01-04 296.75 302.10 281.55 284.15 0.0M