JFE Holdings, Inc.

5411
🏛️ ドイツ →
10.70
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
2024-12-30 10.80 10.80 10.80 10.80 0.0M
2024-12-27 10.70 10.70 10.70 10.70 0.0M
2024-12-23 10.20 10.20 10.20 10.20 0.0M
2024-12-20 10.10 10.10 10.10 10.10 0.0M
2024-12-19 10.10 10.10 10.10 10.10 0.0M
2024-12-18 10.30 10.30 10.30 10.30 0.0M
2024-12-17 10.20 10.20 10.20 10.20 0.0M
2024-12-16 10.20 10.20 10.20 10.20 0.0M
2024-12-13 10.50 10.50 10.50 10.50 0.0M
2024-12-12 10.60 10.60 10.60 10.60 0.0M
2024-12-11 10.70 10.70 10.70 10.70 0.0M
2024-12-10 10.80 10.80 10.80 10.80 0.0M
2024-12-09 10.60 10.60 10.60 10.60 0.0M
2024-12-06 10.60 10.60 10.60 10.60 0.0M
2024-12-05 10.60 10.60 10.60 10.60 0.0M
2024-12-04 10.80 10.80 10.80 10.80 0.0M
2024-12-03 10.80 10.80 10.80 10.80 0.0M
2024-12-02 10.60 10.60 10.60 10.60 0.0M
2024-11-29 10.60 10.60 10.60 10.60 0.0M
2024-11-28 10.50 10.50 10.50 10.50 0.0M
2024-11-27 10.50 10.50 10.50 10.50 0.0M
2024-11-26 10.40 10.40 10.40 10.40 0.0M
2024-11-25 10.60 10.60 10.60 10.60 0.0M
2024-11-22 10.60 10.60 10.60 10.60 0.0M
2024-11-21 10.50 10.50 10.50 10.50 0.0M
2024-11-20 10.40 10.40 10.40 10.40 0.0M
2024-11-19 10.60 10.60 10.60 10.60 0.0M
2024-11-18 10.60 10.60 10.60 10.60 0.0M
2024-11-15 10.40 10.40 10.40 10.40 0.0M
2024-11-14 10.40 10.40 10.40 10.40 0.0M
2024-11-13 10.60 10.60 10.60 10.60 0.0M
2024-11-12 10.80 10.80 10.80 10.80 0.0M
2024-11-11 10.80 10.80 10.80 10.80 0.0M
2024-11-08 10.80 10.80 10.80 10.80 0.0M
2024-11-07 11.20 11.20 11.20 11.20 0.0M
2024-11-06 10.50 10.50 10.50 10.50 0.0M
2024-11-05 10.90 10.90 10.90 10.90 0.0M
2024-11-04 11.00 11.00 11.00 11.00 0.0M
2024-11-01 10.90 10.90 10.90 10.90 0.0M
2024-10-31 10.90 10.90 10.90 10.90 0.0M
2024-10-30 11.00 11.00 11.00 11.00 0.0M
2024-10-29 11.00 11.00 11.00 11.00 0.0M
2024-10-28 11.00 11.00 11.00 11.00 0.0M
2024-10-25 10.80 10.80 10.80 10.80 0.0M
2024-10-24 10.90 10.90 10.90 10.90 0.0M
2024-10-23 10.90 10.90 10.90 10.90 0.0M
2024-10-22 11.00 11.00 11.00 11.00 0.0M
2024-10-21 11.20 11.20 11.20 11.20 0.0M
2024-10-18 11.20 11.20 11.20 11.20 0.0M
2024-10-17 11.30 11.30 11.30 11.30 0.0M
2024-10-16 11.20 11.20 11.20 11.20 0.0M
2024-10-15 11.30 11.30 11.30 11.30 0.0M
2024-10-14 11.30 11.30 11.30 11.30 0.0M
2024-10-11 11.30 11.30 11.30 11.30 0.0M
2024-10-10 11.30 11.30 11.30 11.30 0.0M
2024-10-09 11.30 11.30 11.30 11.30 0.0M
2024-10-08 11.50 11.50 11.50 11.50 0.0M
2024-10-07 11.70 11.70 11.70 11.70 0.0M
2024-10-04 11.80 11.80 11.80 11.80 0.0M
2024-10-03 11.80 11.80 11.80 11.80 0.0M
2024-10-02 12.00 12.00 12.00 12.00 0.0M
2024-10-01 11.80 11.80 11.80 11.80 0.0M
2024-09-30 11.90 11.90 11.90 11.90 0.0M
2024-09-27 11.80 11.80 11.80 11.80 0.0M
2024-09-26 12.10 12.10 12.10 12.10 0.0M
2024-09-25 12.10 12.10 12.10 12.10 0.0M
2024-09-24 12.00 12.00 12.00 12.00 0.0M
2024-09-23 11.90 11.90 11.90 11.90 0.0M
2024-09-20 12.00 12.00 12.00 12.00 0.0M
2024-09-19 11.80 11.80 11.80 11.80 0.0M
2024-09-18 11.70 11.70 11.70 11.70 0.0M
2024-09-17 11.60 11.60 11.60 11.60 0.0M
2024-09-16 11.70 12.10 11.70 12.10 0.0M
2024-09-13 11.70 11.70 11.70 11.70 0.0M
2024-09-12 11.60 11.60 11.60 11.60 0.0M
2024-09-11 11.60 11.60 11.60 11.60 0.0M
2024-09-10 11.70 11.70 11.70 11.70 0.0M
2024-09-09 11.80 11.80 11.80 11.80 0.0M
2024-09-06 11.90 12.20 11.90 12.20 0.0M
2024-09-05 12.20 12.40 12.20 12.40 0.0M
2024-09-04 12.10 12.10 12.10 12.10 0.0M
2024-09-03 12.40 12.40 12.40 12.40 0.0M
2024-09-02 12.40 12.40 12.30 12.30 0.0M
2024-08-30 12.30 12.30 12.30 12.30 0.0M
2024-08-29 12.10 12.10 12.10 12.10 0.0M
2024-08-28 12.10 12.10 12.10 12.10 0.0M
2024-08-27 12.10 12.10 12.10 12.10 0.0M
2024-08-26 11.90 11.90 11.90 11.90 0.0M
2024-08-23 11.90 11.90 11.90 11.90 0.0M
2024-08-22 11.80 11.80 11.80 11.80 0.0M
2024-08-21 11.70 11.70 11.70 11.70 0.0M
2024-08-20 11.80 11.80 11.80 11.80 0.0M
2024-08-19 12.00 12.00 12.00 12.00 0.0M
2024-08-16 12.00 12.00 12.00 12.00 0.0M
2024-08-15 11.60 12.10 11.60 12.10 0.0M
2024-08-14 11.60 11.60 11.60 11.60 0.0M
2024-08-13 11.50 11.50 11.50 11.50 0.0M
2024-08-12 11.30 11.30 11.30 11.30 0.0M
2024-08-09 11.30 11.30 11.30 11.30 0.0M
2024-08-08 11.30 11.30 11.30 11.30 0.0M
2024-08-07 11.30 11.30 11.30 11.30 0.0M
2024-08-06 10.80 10.80 10.80 10.80 0.0M
2024-08-05 11.20 11.20 11.20 11.20 0.0M
2024-08-02 12.60 12.60 12.30 12.30 0.0M
2024-08-01 12.90 12.90 12.90 12.90 0.0M
2024-07-31 13.20 13.30 13.20 13.30 0.0M
2024-07-30 12.80 12.80 12.80 12.80 0.0M
2024-07-29 13.00 13.00 13.00 13.00 0.0M
2024-07-26 12.70 12.70 12.70 12.70 0.0M
2024-07-25 12.80 12.80 12.80 12.80 0.0M
2024-07-24 12.80 12.80 12.80 12.80 0.0M
2024-07-23 12.90 12.90 12.90 12.90 0.0M
2024-07-22 13.00 13.00 13.00 13.00 0.0M
2024-07-19 13.10 13.10 13.10 13.10 0.0M
2024-07-18 13.50 13.50 13.50 13.50 0.0M
2024-07-17 13.50 13.50 13.50 13.50 0.0M
2024-07-16 13.40 13.40 13.40 13.40 0.0M
2024-07-15 13.40 13.40 13.40 13.40 0.0M
2024-07-12 13.40 13.40 13.40 13.40 0.0M
2024-07-11 13.20 13.20 13.20 13.20 0.0M
2024-07-10 13.10 13.10 13.10 13.10 0.0M
2024-07-09 13.10 13.10 13.10 13.10 0.0M
2024-07-08 13.20 13.20 13.20 13.20 0.0M
2024-07-05 13.40 13.40 13.40 13.40 0.0M
2024-07-04 13.60 13.60 13.60 13.60 0.0M
2024-07-03 13.50 13.50 13.50 13.50 0.0M
2024-07-02 13.30 13.30 13.30 13.30 0.0M
2024-07-01 13.30 13.30 13.30 13.30 0.0M
2024-06-28 13.30 13.30 13.30 13.30 0.0M
2024-06-27 13.30 13.30 13.30 13.30 0.0M
2024-06-26 13.30 13.30 13.30 13.30 0.0M
2024-06-25 13.30 13.30 13.30 13.30 0.0M
2024-06-24 13.10 13.10 13.10 13.10 0.0M
2024-06-21 13.10 13.10 13.10 13.10 0.0M
2024-06-20 13.10 13.10 13.10 13.10 0.0M
2024-06-19 13.10 13.10 13.10 13.10 0.0M
2024-06-18 13.10 13.50 13.00 13.50 0.0M
2024-06-17 13.20 13.20 13.20 13.20 0.0M
2024-06-14 13.20 13.20 13.20 13.20 0.0M
2024-06-13 13.10 13.10 13.10 13.10 0.0M
2024-06-12 13.40 13.40 13.40 13.40 0.0M
2024-06-11 13.50 13.50 13.50 13.50 0.0M
2024-06-10 13.60 13.60 13.60 13.60 0.0M
2024-06-07 13.30 13.30 13.30 13.30 0.0M
2024-06-06 13.30 13.30 13.30 13.30 0.0M
2024-06-05 13.30 13.30 13.30 13.30 0.0M
2024-06-04 13.70 13.70 13.70 13.70 0.0M
2024-06-03 13.60 13.60 13.60 13.60 0.0M
2024-05-31 13.80 13.80 13.80 13.80 0.0M
2024-05-30 13.40 13.40 13.40 13.40 0.0M
2024-05-29 13.30 13.30 13.30 13.30 0.0M
2024-05-28 13.40 13.40 13.40 13.40 0.0M
2024-05-27 13.40 13.70 13.40 13.70 0.0M
2024-05-24 13.20 13.20 13.20 13.20 0.0M
2024-05-23 13.30 13.30 13.30 13.30 0.0M
2024-05-22 13.30 13.30 13.30 13.30 0.0M
2024-05-21 13.40 13.40 13.40 13.40 0.0M
2024-05-20 13.60 13.60 13.60 13.60 0.0M
2024-05-17 13.30 13.40 13.30 13.40 0.0M
2024-05-16 13.30 13.30 13.30 13.30 0.0M
2024-05-15 13.50 13.50 13.50 13.50 0.0M
2024-05-14 13.50 13.50 13.50 13.50 0.0M
2024-05-13 13.60 13.60 13.60 13.60 0.0M
2024-05-10 13.60 13.60 13.60 13.60 0.0M
2024-05-09 13.60 13.60 13.60 13.60 0.0M
2024-05-08 13.50 13.50 13.50 13.50 0.0M
2024-05-07 13.80 14.20 13.80 14.20 0.0M
2024-05-06 13.90 13.90 13.90 13.90 0.0M
2024-05-03 14.00 14.30 14.00 14.30 0.0M
2024-05-02 13.90 13.90 13.90 13.90 0.0M
2024-04-30 13.90 13.90 13.90 13.90 0.0M
2024-04-29 13.60 13.90 13.60 13.90 0.0M
2024-04-26 13.80 13.80 13.70 13.70 0.0M
2024-04-25 13.70 13.70 13.50 13.50 0.0M
2024-04-24 14.20 14.20 14.20 14.20 0.0M
2024-04-23 14.30 14.30 14.30 14.30 0.0M
2024-04-22 14.20 14.20 14.20 14.20 0.0M
2024-04-19 14.10 14.10 14.10 14.10 0.0M
2024-04-18 14.30 14.30 14.30 14.30 0.0M
2024-04-17 14.30 14.30 14.30 14.30 0.0M
2024-04-16 14.50 14.50 14.50 14.50 0.0M
2024-04-15 15.00 15.00 15.00 15.00 0.0M
2024-04-12 15.00 15.00 15.00 15.00 0.0M
2024-04-11 15.00 15.00 15.00 15.00 0.0M
2024-04-10 14.90 14.90 14.90 14.90 0.0M
2024-04-09 14.90 14.90 14.90 14.90 0.0M
2024-04-08 14.90 15.00 14.90 15.00 0.0M
2024-04-05 15.00 15.00 15.00 15.00 0.0M
2024-04-04 14.80 14.80 14.80 14.80 0.0M
2024-04-03 15.00 15.00 15.00 15.00 0.0M
2024-04-02 15.10 15.10 15.10 15.10 0.0M
2024-03-28 15.10 15.10 15.10 15.10 0.0M
2024-03-27 15.60 15.60 15.60 15.60 0.0M
2024-03-26 15.70 15.70 15.70 15.70 0.0M
2024-03-25 15.80 15.80 15.80 15.80 0.0M
2024-03-22 15.80 15.80 15.80 15.80 0.0M
2024-03-21 15.70 15.70 15.70 15.70 0.0M
2024-03-20 15.30 15.30 15.30 15.30 0.0M
2024-03-19 15.40 15.40 15.40 15.40 0.0M
2024-03-18 15.10 15.10 15.10 15.10 0.0M
2024-03-15 15.20 15.20 15.20 15.20 0.0M
2024-03-14 14.90 14.90 14.90 14.90 0.0M
2024-03-13 14.80 14.80 14.80 14.80 0.0M
2024-03-12 14.90 14.90 14.90 14.90 0.0M
2024-03-11 14.90 14.90 14.90 14.90 0.0M
2024-03-08 15.20 15.50 15.20 15.50 0.0M
2024-03-07 15.00 15.40 15.00 15.40 0.0M
2024-03-06 15.30 15.30 15.30 15.30 0.0M
2024-03-05 15.30 15.30 15.30 15.30 0.0M
2024-03-04 15.10 15.30 15.10 15.30 0.0M
2024-03-01 15.20 15.20 15.20 15.20 0.0M
2024-02-29 15.00 15.00 15.00 15.00 0.0M
2024-02-28 15.20 15.20 15.20 15.20 0.0M
2024-02-27 15.10 15.10 15.10 15.10 0.0M
2024-02-26 14.70 14.70 14.70 14.70 0.0M
2024-02-23 14.70 15.00 14.70 15.00 0.0M
2024-02-22 14.70 14.70 14.70 14.70 0.0M
2024-02-21 14.50 14.70 14.50 14.70 0.0M
2024-02-20 14.30 14.50 14.30 14.50 0.0M
2024-02-19 14.30 14.30 14.30 14.30 0.0M
2024-02-16 14.10 14.10 14.10 14.10 0.0M
2024-02-15 13.90 13.90 13.90 13.90 0.0M
2024-02-14 13.80 13.80 13.80 13.80 0.0M
2024-02-13 14.10 14.10 14.10 14.10 0.0M
2024-02-12 13.80 13.80 13.80 13.80 0.0M
2024-02-09 13.80 13.80 13.80 13.80 0.0M
2024-02-08 14.00 14.00 14.00 14.00 0.0M
2024-02-07 14.50 14.50 14.50 14.50 0.0M
2024-02-06 14.40 14.40 14.40 14.40 0.0M
2024-02-05 14.50 14.60 14.40 14.60 0.0M
2024-02-02 14.50 14.60 14.50 14.60 0.0M
2024-02-01 14.60 14.60 14.60 14.60 0.0M
2024-01-31 14.50 14.70 14.50 14.70 0.0M
2024-01-30 14.40 14.40 14.40 14.40 0.0M
2024-01-29 14.30 14.30 14.30 14.30 0.0M
2024-01-26 14.20 14.20 14.20 14.20 0.0M
2024-01-25 14.20 14.20 14.20 14.20 0.0M
2024-01-24 14.10 14.10 14.10 14.10 0.0M
2024-01-23 14.30 14.30 14.30 14.30 0.0M
2024-01-22 14.20 14.20 14.20 14.20 0.0M
2024-01-19 14.10 14.10 14.10 14.10 0.0M
2024-01-18 14.20 14.20 14.20 14.20 0.0M
2024-01-17 14.30 14.30 14.30 14.30 0.0M
2024-01-16 14.30 14.30 14.30 14.30 0.0M
2024-01-15 14.40 14.40 14.40 14.40 0.0M
2024-01-12 14.30 14.30 14.30 14.30 0.0M
2024-01-11 14.30 14.30 14.30 14.30 0.0M
2024-01-10 14.40 14.40 14.40 14.40 0.0M
2024-01-09 14.50 14.50 14.50 14.50 0.0M
2024-01-08 14.50 14.50 14.50 14.50 0.0M
2024-01-05 14.40 14.40 14.40 14.40 0.0M
2024-01-04 14.20 14.20 14.20 14.20 0.0M
2024-01-03 13.80 13.80 13.80 13.80 0.0M
2024-01-02 13.70 13.70 13.70 13.70 0.0M