Pacific Metals

5541
🏛️ ドイツ →
11.20
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 7.50 7.50 7.50 7.50 0.0M
2023-12-28 7.65 7.65 7.65 7.65 0.0M
2023-12-27 7.50 7.50 7.50 7.50 0.0M
2023-12-22 7.35 7.35 7.35 7.35 0.0M
2023-12-21 7.40 7.40 7.40 7.40 0.0M
2023-12-20 7.40 7.70 7.30 7.30 0.0M
2023-12-19 7.50 7.50 7.45 7.45 0.0M
2023-12-18 7.60 7.60 7.55 7.55 0.0M
2023-12-15 7.50 7.50 7.50 7.50 0.0M
2023-12-14 7.30 7.30 7.25 7.25 0.0M
2023-12-13 7.25 7.30 7.25 7.30 0.0M
2023-12-12 7.35 7.35 7.35 7.35 0.0M
2023-12-11 7.35 7.40 7.35 7.40 0.0M
2023-12-08 7.45 7.50 7.45 7.50 0.0M
2023-12-07 7.35 7.40 7.35 7.40 0.0M
2023-12-06 7.55 7.55 7.50 7.50 0.0M
2023-12-05 7.45 7.45 7.45 7.45 0.0M
2023-12-04 7.60 7.60 7.60 7.60 0.0M
2023-12-01 7.55 7.55 7.55 7.55 0.0M
2023-11-30 7.45 7.45 7.45 7.45 0.0M
2023-11-29 7.50 7.50 7.50 7.50 0.0M
2023-11-28 7.45 7.45 7.45 7.45 0.0M
2023-11-27 7.55 7.55 7.55 7.55 0.0M
2023-11-24 7.75 7.75 7.75 7.75 0.0M
2023-11-23 8.05 8.05 8.00 8.00 0.0M
2023-11-22 7.95 8.00 7.95 8.00 0.0M
2023-11-21 8.05 8.05 8.00 8.00 0.0M
2023-11-20 7.95 8.00 7.95 8.00 0.0M
2023-11-17 7.80 7.80 7.80 7.80 0.0M
2023-11-16 7.80 7.80 7.80 7.80 0.0M
2023-11-15 7.95 7.95 7.95 7.95 0.0M
2023-11-14 7.75 7.85 7.75 7.85 0.0M
2023-11-13 8.00 8.05 8.00 8.05 0.0M
2023-11-10 7.85 7.85 7.85 7.85 0.0M
2023-11-09 7.75 7.75 7.70 7.70 0.0M
2023-11-08 7.90 7.90 7.85 7.85 0.0M
2023-11-07 8.15 8.20 8.15 8.20 0.0M
2023-11-06 8.20 8.20 8.20 8.20 0.0M
2023-11-03 8.00 8.00 7.95 7.95 0.0M
2023-11-02 7.90 7.90 7.90 7.90 0.0M
2023-11-01 7.65 7.75 7.65 7.75 0.0M
2023-10-31 7.45 7.50 7.45 7.50 0.0M
2023-10-30 7.50 7.50 7.40 7.40 0.0M
2023-10-27 7.35 7.35 7.35 7.35 0.0M
2023-10-26 7.15 7.15 7.15 7.15 0.0M
2023-10-25 7.40 7.40 7.30 7.30 0.0M
2023-10-24 7.40 7.50 7.40 7.50 0.0M
2023-10-23 7.45 7.45 7.45 7.45 0.0M
2023-10-20 7.85 7.85 7.80 7.80 0.0M
2023-10-19 8.05 8.05 7.95 7.95 0.0M
2023-10-18 8.10 8.10 8.05 8.05 0.0M
2023-10-17 7.95 7.95 7.90 7.90 0.0M
2023-10-16 7.95 7.95 7.95 7.95 0.0M
2023-10-13 7.85 7.85 7.75 7.75 0.0M
2023-10-12 8.05 8.05 7.95 7.95 0.0M
2023-10-11 7.90 7.90 7.90 7.90 0.0M
2023-10-10 7.85 7.85 7.85 7.85 0.0M
2023-10-09 7.70 7.70 7.70 7.70 0.0M
2023-10-06 7.60 7.60 7.60 7.60 0.0M
2023-10-05 7.55 7.60 7.55 7.60 0.0M
2023-10-04 7.70 7.75 7.70 7.75 0.0M
2023-10-03 8.00 8.00 7.95 7.95 0.0M
2023-10-02 8.35 8.35 8.30 8.30 0.0M
2023-09-29 8.70 8.70 8.60 8.60 0.0M
2023-09-28 8.75 8.75 8.75 8.75 0.0M
2023-09-27 8.90 8.90 8.90 8.90 0.0M
2023-09-26 8.85 8.85 8.85 8.85 0.0M
2023-09-25 9.00 9.00 9.00 9.00 0.0M
2023-09-22 9.05 9.10 9.05 9.10 0.0M
2023-09-21 9.20 9.20 9.15 9.15 0.0M
2023-09-20 9.20 9.20 9.20 9.20 0.0M
2023-09-19 9.25 9.25 9.25 9.25 0.0M
2023-09-18 9.25 9.25 9.25 9.25 0.0M
2023-09-15 9.25 9.25 9.20 9.20 0.0M
2023-09-14 9.35 9.55 9.35 9.55 0.0M
2023-09-13 9.55 9.55 9.55 9.55 0.0M
2023-09-12 9.60 9.60 9.60 9.60 0.0M
2023-09-11 9.55 9.55 9.55 9.55 0.0M
2023-09-08 9.80 9.80 9.80 9.80 0.0M
2023-09-07 10.10 10.10 10.10 10.10 0.0M
2023-09-06 10.60 10.60 10.50 10.50 0.0M
2023-09-05 10.10 10.20 10.10 10.20 0.0M
2023-09-04 10.20 10.20 10.20 10.20 0.0M
2023-09-01 10.00 10.00 10.00 10.00 0.0M
2023-08-31 9.70 9.75 9.70 9.75 0.0M
2023-08-30 9.90 9.90 9.90 9.90 0.0M
2023-08-29 10.10 10.10 10.10 10.10 0.0M
2023-08-28 10.00 10.00 10.00 10.00 0.0M
2023-08-25 10.10 10.10 10.10 10.10 0.0M
2023-08-24 10.20 10.20 10.10 10.10 0.0M
2023-08-23 9.70 9.75 9.70 9.75 0.0M
2023-08-22 9.40 9.40 9.40 9.40 0.0M
2023-08-21 9.25 9.25 9.25 9.25 0.0M
2023-08-18 9.20 9.20 9.20 9.20 0.0M
2023-08-17 9.00 9.00 9.00 9.00 0.0M
2023-08-16 8.95 8.95 8.90 8.90 0.0M
2023-08-15 9.15 9.15 9.05 9.05 0.0M
2023-08-14 9.30 9.30 9.30 9.30 0.0M
2023-08-11 9.60 10.40 9.60 10.40 0.0M
2023-08-10 9.65 9.65 9.60 9.60 0.0M
2023-08-09 10.20 10.20 10.10 10.10 0.0M
2023-08-07 10.40 10.40 10.40 10.40 0.0M
2023-08-04 10.10 10.10 10.10 10.10 0.0M
2023-08-03 10.10 10.10 10.10 10.10 0.0M
2023-08-02 10.80 10.80 10.20 10.20 0.0M
2023-08-01 10.50 10.50 10.50 10.50 0.0M
2023-07-31 10.40 10.40 10.40 10.40 0.0M
2023-07-28 10.60 10.60 10.60 10.60 0.0M
2023-07-27 10.50 10.60 10.50 10.60 0.0M
2023-07-26 10.30 10.50 10.30 10.30 0.0M
2023-07-25 10.00 10.10 10.00 10.10 0.0M
2023-07-24 9.75 9.80 9.75 9.80 0.0M
2023-07-21 9.75 9.75 9.65 9.65 0.0M
2023-07-20 9.85 9.90 9.85 9.90 0.0M
2023-07-19 9.75 9.75 9.75 9.75 0.0M
2023-07-18 9.80 9.80 9.75 9.75 0.0M
2023-07-17 9.90 9.90 9.90 9.90 0.0M
2023-07-14 9.95 9.95 9.95 9.95 0.0M
2023-07-13 10.10 10.10 9.85 9.85 0.0M
2023-07-12 9.95 9.95 9.90 9.90 0.0M
2023-07-11 9.95 9.95 9.95 9.95 0.0M
2023-07-10 9.85 9.90 9.85 9.90 0.0M
2023-07-07 9.65 9.65 9.65 9.65 0.0M
2023-07-06 9.75 9.75 9.70 9.70 0.0M
2023-07-05 9.90 9.95 9.90 9.95 0.0M
2023-07-04 9.65 9.70 9.65 9.70 0.0M
2023-07-03 9.70 9.70 9.70 9.70 0.0M
2023-06-30 9.55 9.55 9.50 9.55 0.0M
2023-06-29 9.45 9.50 9.45 9.50 0.0M
2023-06-28 9.60 9.60 9.60 9.60 0.0M
2023-06-27 9.50 9.50 9.45 9.45 0.0M
2023-06-26 9.60 9.60 9.55 9.55 0.0M
2023-06-23 9.90 9.90 9.65 9.65 0.0M
2023-06-22 9.90 10.10 9.85 9.85 0.0M
2023-06-21 10.00 10.00 9.95 9.95 0.0M
2023-06-20 10.10 10.20 10.10 10.20 0.0M
2023-06-19 10.20 10.20 10.20 10.20 0.0M
2023-06-16 10.30 10.30 10.30 10.30 0.0M
2023-06-15 10.40 10.40 10.30 10.30 0.0M
2023-06-14 10.50 10.50 10.50 10.50 0.0M
2023-06-13 10.20 10.20 10.10 10.10 0.0M
2023-06-12 10.40 10.40 10.40 10.40 0.0M
2023-06-09 10.30 10.30 10.30 10.30 0.0M
2023-06-08 10.20 10.20 10.20 10.20 0.0M
2023-06-07 10.40 10.40 10.30 10.30 0.0M
2023-06-06 10.50 10.50 10.50 10.50 0.0M
2023-06-05 10.40 10.40 10.40 10.40 0.0M
2023-06-02 10.10 10.10 10.10 10.10 0.0M
2023-06-01 10.10 10.10 10.10 10.10 0.0M
2023-05-31 10.60 10.60 10.60 10.60 0.0M
2023-05-30 10.80 10.80 10.70 10.70 0.0M
2023-05-29 10.80 10.80 10.80 10.80 0.0M
2023-05-26 10.70 10.70 10.70 10.70 0.0M
2023-05-25 10.80 10.80 10.80 10.80 0.0M
2023-05-24 11.10 11.10 11.00 11.00 0.0M
2023-05-23 10.90 10.90 10.90 10.90 0.0M
2023-05-22 11.00 11.00 11.00 11.00 0.0M
2023-05-19 11.00 11.00 11.00 11.00 0.0M
2023-05-18 10.80 10.80 10.80 10.80 0.0M
2023-05-17 10.90 10.90 10.70 10.70 0.0M
2023-05-16 11.00 11.00 11.00 11.00 0.0M
2023-05-15 11.10 11.10 11.10 11.10 0.0M
2023-05-12 10.80 10.80 10.80 10.80 0.0M
2023-05-11 11.10 11.10 11.10 11.10 0.0M
2023-05-10 11.10 11.20 11.10 11.20 0.0M
2023-05-09 11.50 12.20 11.50 12.20 0.0M
2023-05-08 12.30 12.30 12.30 12.30 0.0M
2023-05-05 12.30 12.30 12.30 12.30 0.0M
2023-05-04 12.30 12.40 12.30 12.40 0.0M
2023-05-03 12.20 12.20 12.20 12.20 0.0M
2023-05-02 12.10 12.30 12.10 12.20 0.0M
2023-04-28 12.50 12.50 12.50 12.50 0.0M
2023-04-27 12.60 12.60 12.60 12.60 0.0M
2023-04-26 12.40 12.40 12.40 12.40 0.0M
2023-04-25 12.40 12.50 12.40 12.50 0.0M
2023-04-24 12.70 12.70 12.60 12.60 0.0M
2023-04-21 12.80 12.80 12.80 12.80 0.0M
2023-04-20 12.90 12.90 12.90 12.90 0.0M
2023-04-19 12.90 12.90 12.90 12.90 0.0M
2023-04-18 12.80 12.80 12.80 12.80 0.0M
2023-04-17 12.90 12.90 12.90 12.90 0.0M
2023-04-14 13.00 13.00 13.00 13.00 0.0M
2023-04-13 12.80 12.80 12.80 12.80 0.0M
2023-04-12 13.00 13.10 12.90 12.90 0.0M
2023-04-11 13.10 13.10 13.00 13.00 0.0M
2023-04-06 13.10 13.10 13.00 13.00 0.0M
2023-04-05 13.10 13.20 13.10 13.20 0.0M
2023-04-04 13.30 13.40 13.30 13.40 0.0M
2023-04-03 13.40 13.60 13.40 13.40 0.0M
2023-03-31 13.20 13.30 13.20 13.30 0.0M
2023-03-30 13.30 13.30 13.20 13.20 0.0M
2023-03-29 13.30 13.30 13.20 13.20 0.0M
2023-03-28 13.50 13.50 13.50 13.50 0.0M
2023-03-27 13.40 13.40 13.10 13.10 0.0M
2023-03-24 13.00 13.00 13.00 13.00 0.0M
2023-03-23 12.90 13.10 12.90 13.00 0.0M
2023-03-22 12.70 12.70 12.70 12.70 0.0M
2023-03-21 12.60 12.60 12.50 12.50 0.0M
2023-03-20 12.90 12.90 12.70 12.70 0.0M
2023-03-17 13.00 13.10 13.00 13.10 0.0M
2023-03-16 12.90 12.90 12.90 12.90 0.0M
2023-03-15 13.20 13.50 13.20 13.50 0.0M
2023-03-14 13.10 13.10 13.10 13.10 0.0M
2023-03-13 13.70 13.80 13.70 13.80 0.0M
2023-03-10 13.70 13.80 13.70 13.80 0.0M
2023-03-09 14.20 14.30 14.10 14.10 0.0M
2023-03-08 14.10 14.10 14.10 14.10 0.0M
2023-03-07 14.20 14.20 14.20 14.20 0.0M
2023-03-06 14.30 14.30 14.20 14.20 0.0M
2023-03-03 14.20 14.20 14.20 14.20 0.0M
2023-03-02 13.80 13.90 13.80 13.90 0.0M
2023-03-01 14.10 14.10 14.00 14.00 0.0M
2023-02-28 13.30 13.40 13.30 13.40 0.0M
2023-02-27 13.70 13.70 13.70 13.70 0.0M
2023-02-24 13.70 13.80 13.60 13.60 0.0M
2023-02-23 13.70 13.80 13.70 13.80 0.0M
2023-02-22 13.70 13.70 13.70 13.70 0.0M
2023-02-21 14.00 14.00 14.00 14.00 0.0M
2023-02-20 13.70 13.70 13.70 13.70 0.0M
2023-02-17 13.70 13.70 13.70 13.70 0.0M
2023-02-16 13.60 13.70 13.60 13.70 0.0M
2023-02-15 13.90 13.90 13.90 13.90 0.0M
2023-02-14 14.10 14.10 14.00 14.00 0.0M
2023-02-13 14.20 14.20 14.20 14.20 0.0M
2023-02-10 14.50 14.50 14.40 14.40 0.0M
2023-02-09 14.40 14.40 14.30 14.30 0.0M
2023-02-08 13.60 13.80 13.60 13.60 0.0M
2023-02-07 13.60 13.70 13.60 13.70 0.0M
2023-02-06 13.70 13.70 13.70 13.70 0.0M
2023-02-03 13.90 13.90 13.80 13.80 0.0M
2023-02-02 13.90 14.00 13.90 14.00 0.0M
2023-02-01 14.00 14.00 14.00 14.00 0.0M
2023-01-31 14.00 14.00 14.00 14.00 0.0M
2023-01-30 14.20 14.20 14.10 14.10 0.0M
2023-01-27 14.40 14.40 14.40 14.40 0.0M
2023-01-26 14.30 14.30 14.20 14.20 0.0M
2023-01-25 14.30 14.50 14.30 14.30 0.0M
2023-01-24 14.20 14.20 13.80 13.80 0.0M
2023-01-23 14.20 14.20 14.20 14.20 0.0M
2023-01-20 14.10 14.10 14.10 14.10 0.0M
2023-01-19 13.70 13.70 13.70 13.70 0.0M
2023-01-18 13.80 14.00 13.80 14.00 0.0M
2023-01-17 13.60 13.60 13.60 13.60 0.0M
2023-01-16 13.60 13.60 13.60 13.60 0.0M
2023-01-13 14.00 14.00 13.90 13.90 0.0M
2023-01-12 14.00 14.20 14.00 14.20 0.0M
2023-01-11 13.30 13.30 13.30 13.30 0.0M
2023-01-10 13.40 13.40 13.30 13.30 0.0M
2023-01-09 13.20 13.40 13.10 13.10 0.0M
2023-01-06 13.20 13.40 13.20 13.30 0.0M
2023-01-05 13.10 13.10 13.10 13.10 0.0M
2023-01-04 13.30 13.30 13.30 13.30 0.0M
2023-01-03 13.60 13.60 13.60 13.60 0.0M
2023-01-02 13.40 13.40 13.40 13.40 0.0M