Logista

LOG
🏛️ ドイツ →
28.78
最終更新: 2025-10-01
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 24.18 24.18 24.18 24.18 0.0M
2023-12-28 24.22 24.22 24.22 24.22 0.0M
2023-12-27 24.02 24.02 24.02 24.02 0.0M
2023-12-22 24.02 24.14 24.02 24.14 0.0M
2023-12-21 23.84 23.84 23.84 23.84 0.0M
2023-12-20 24.12 24.12 24.12 24.12 0.0M
2023-12-19 24.00 24.00 24.00 24.00 0.0M
2023-12-18 23.86 23.86 23.86 23.86 0.0M
2023-12-15 24.14 24.14 24.14 24.14 0.0M
2023-12-14 24.06 24.06 24.06 24.06 0.0M
2023-12-13 23.40 23.40 23.40 23.40 0.0M
2023-12-12 23.84 23.84 23.84 23.84 0.0M
2023-12-11 24.06 24.06 24.06 24.06 0.0M
2023-12-08 23.96 23.96 23.96 23.96 0.0M
2023-12-07 23.96 23.96 23.96 23.96 0.0M
2023-12-06 24.12 24.12 24.12 24.12 0.0M
2023-12-05 23.78 23.78 23.78 23.78 0.0M
2023-12-04 23.96 23.96 23.96 23.96 0.0M
2023-12-01 23.80 23.80 23.80 23.80 0.0M
2023-11-30 23.70 23.70 23.70 23.70 0.0M
2023-11-29 23.60 23.60 23.60 23.60 0.0M
2023-11-28 23.56 23.56 23.56 23.56 0.0M
2023-11-27 23.70 23.70 23.70 23.70 0.0M
2023-11-24 23.54 23.54 23.54 23.54 0.0M
2023-11-23 23.40 23.40 23.40 23.40 0.0M
2023-11-22 23.20 23.20 23.20 23.20 0.0M
2023-11-21 23.12 23.12 23.12 23.12 0.0M
2023-11-20 23.18 23.18 23.18 23.18 0.0M
2023-11-17 22.80 22.80 22.80 22.80 0.0M
2023-11-16 22.90 22.90 22.90 22.90 0.0M
2023-11-15 23.12 23.12 23.12 23.12 0.0M
2023-11-14 22.96 22.96 22.96 22.96 0.0M
2023-11-13 22.78 22.78 22.78 22.78 0.0M
2023-11-10 22.92 22.92 22.92 22.92 0.0M
2023-11-09 23.02 23.02 23.02 23.02 0.0M
2023-11-08 22.42 22.42 22.42 22.42 0.0M
2023-11-07 22.62 22.62 22.62 22.62 0.0M
2023-11-06 23.02 23.02 23.02 23.02 0.0M
2023-11-03 23.22 23.22 23.22 23.22 0.0M
2023-11-02 23.16 23.16 23.16 23.16 0.0M
2023-11-01 23.20 23.20 23.20 23.20 0.0M
2023-10-31 23.12 23.12 23.12 23.12 0.0M
2023-10-30 22.92 22.92 22.92 22.92 0.0M
2023-10-27 22.94 22.94 22.94 22.94 0.0M
2023-10-26 22.84 22.84 22.84 22.84 0.0M
2023-10-25 22.98 22.98 22.98 22.98 0.0M
2023-10-24 22.94 22.94 22.94 22.94 0.0M
2023-10-23 22.98 22.98 22.98 22.98 0.0M
2023-10-20 22.84 22.92 22.84 22.92 0.0M
2023-10-19 22.92 22.92 22.92 22.92 0.0M
2023-10-18 23.46 23.46 23.46 23.46 0.0M
2023-10-17 23.80 23.80 23.80 23.80 0.0M
2023-10-16 23.74 23.74 23.74 23.74 0.0M
2023-10-13 23.96 23.96 23.96 23.96 0.0M
2023-10-12 24.32 24.32 24.32 24.32 0.0M
2023-10-11 23.68 23.68 23.68 23.68 0.0M
2023-10-10 23.66 23.66 23.66 23.66 0.0M
2023-10-09 23.86 23.86 23.86 23.86 0.0M
2023-10-06 23.64 23.64 23.64 23.64 0.0M
2023-10-05 23.62 23.62 23.62 23.62 0.0M
2023-10-04 23.88 23.88 23.88 23.88 0.0M
2023-10-03 23.88 23.88 23.88 23.88 0.0M
2023-10-02 24.14 24.14 24.14 24.14 0.0M
2023-09-29 24.22 24.22 24.22 24.22 0.0M
2023-09-28 23.76 23.76 23.76 23.76 0.0M
2023-09-27 24.06 24.06 24.06 24.06 0.0M
2023-09-26 24.06 24.06 24.06 24.06 0.0M
2023-09-25 24.40 24.40 24.40 24.40 0.0M
2023-09-22 24.62 24.62 24.62 24.62 0.0M
2023-09-21 24.60 24.60 24.60 24.60 0.0M
2023-09-20 24.96 24.96 24.96 24.96 0.0M
2023-09-19 24.96 24.96 24.96 24.96 0.0M
2023-09-18 24.72 24.72 24.72 24.72 0.0M
2023-09-15 25.58 25.58 25.58 25.58 0.0M
2023-09-14 25.40 25.40 25.40 25.40 0.0M
2023-09-13 25.20 25.20 25.20 25.20 0.0M
2023-09-12 25.38 25.42 25.38 25.42 0.0M
2023-09-11 25.20 25.20 25.20 25.20 0.0M
2023-09-08 24.86 24.86 24.86 24.86 0.0M
2023-09-07 24.58 24.58 24.58 24.58 0.0M
2023-09-06 24.66 24.66 24.66 24.66 0.0M
2023-09-05 24.64 24.64 24.64 24.64 0.0M
2023-09-04 24.94 24.94 24.94 24.94 0.0M
2023-09-01 24.98 24.98 24.98 24.98 0.0M
2023-08-31 25.06 25.06 25.06 25.06 0.0M
2023-08-30 24.94 25.22 24.94 25.22 0.0M
2023-08-29 24.80 24.80 24.80 24.80 0.0M
2023-08-28 24.84 24.84 24.84 24.84 0.0M
2023-08-25 24.50 24.50 24.50 24.50 0.0M
2023-08-24 24.46 24.46 24.46 24.46 0.0M
2023-08-23 24.84 24.84 24.84 24.84 0.0M
2023-08-22 24.74 24.78 24.74 24.78 0.0M
2023-08-21 24.58 24.58 24.58 24.58 0.0M
2023-08-18 24.82 24.82 24.82 24.82 0.0M
2023-08-17 24.78 24.78 24.78 24.78 0.0M
2023-08-16 24.78 24.78 24.78 24.78 0.0M
2023-08-15 25.10 25.10 25.10 25.10 0.0M
2023-08-14 24.92 24.92 24.92 24.92 0.0M
2023-08-11 25.08 25.08 25.08 25.08 0.0M
2023-08-10 25.08 25.08 25.08 25.08 0.0M
2023-08-09 24.76 24.76 24.76 24.76 0.0M
2023-08-08 24.60 24.60 24.60 24.60 0.0M
2023-08-07 24.80 24.80 24.80 24.80 0.0M
2023-08-04 25.00 25.00 25.00 25.00 0.0M
2023-08-03 24.84 24.84 24.84 24.84 0.0M
2023-08-02 24.82 24.82 24.82 24.82 0.0M
2023-08-01 25.28 25.28 25.28 25.28 0.0M
2023-07-31 25.28 25.28 25.28 25.28 0.0M
2023-07-28 25.40 25.40 25.40 25.40 0.0M
2023-07-27 25.20 25.20 25.20 25.20 0.0M
2023-07-26 24.92 24.92 24.92 24.92 0.0M
2023-07-25 24.66 24.66 24.66 24.66 0.0M
2023-07-24 24.64 24.64 24.64 24.64 0.0M
2023-07-21 24.82 24.82 24.82 24.82 0.0M
2023-07-20 24.74 24.74 24.74 24.74 0.0M
2023-07-19 24.84 24.84 24.84 24.84 0.0M
2023-07-18 24.80 24.80 24.80 24.80 0.0M
2023-07-17 24.82 24.82 24.82 24.82 0.0M
2023-07-14 24.80 24.80 24.80 24.80 0.0M
2023-07-13 24.98 24.98 24.98 24.98 0.0M
2023-07-12 24.86 24.86 24.86 24.86 0.0M
2023-07-11 24.78 24.78 24.78 24.78 0.0M
2023-07-10 24.48 24.48 24.48 24.48 0.0M
2023-07-07 24.62 24.62 24.62 24.62 0.0M
2023-07-06 24.58 24.58 24.58 24.58 0.0M
2023-07-05 24.82 24.82 24.82 24.82 0.0M
2023-07-04 24.70 24.86 24.70 24.86 0.0M
2023-07-03 24.70 24.70 24.70 24.70 0.0M
2023-06-30 24.38 24.38 24.38 24.38 0.0M
2023-06-29 24.38 24.38 24.38 24.38 0.0M
2023-06-28 24.26 24.26 24.26 24.26 0.0M
2023-06-27 24.04 24.04 24.04 24.04 0.0M
2023-06-26 24.18 24.18 24.18 24.18 0.0M
2023-06-23 23.88 23.88 23.88 23.88 0.0M
2023-06-22 23.78 23.78 23.78 23.78 0.0M
2023-06-21 24.16 24.16 24.16 24.16 0.0M
2023-06-20 23.82 23.82 23.82 23.82 0.0M
2023-06-19 24.20 24.20 24.20 24.20 0.0M
2023-06-16 24.36 24.36 24.32 24.32 0.0M
2023-06-15 24.22 24.22 24.22 24.22 0.0M
2023-06-14 24.04 24.04 24.04 24.04 0.0M
2023-06-13 23.96 23.96 23.96 23.96 0.0M
2023-06-12 23.64 23.64 23.64 23.64 0.0M
2023-06-09 23.64 23.64 23.64 23.64 0.0M
2023-06-08 23.50 23.64 23.50 23.64 0.0M
2023-06-07 23.64 23.64 23.64 23.64 0.0M
2023-06-06 23.64 23.64 23.64 23.64 0.0M
2023-06-05 23.86 23.86 23.86 23.86 0.0M
2023-06-02 23.70 23.70 23.70 23.70 0.0M
2023-06-01 23.36 23.36 23.36 23.36 0.0M
2023-05-31 23.08 23.08 23.08 23.08 0.0M
2023-05-30 23.46 23.46 23.46 23.46 0.0M
2023-05-29 23.52 23.52 23.52 23.52 0.0M
2023-05-26 23.54 23.54 23.54 23.54 0.0M
2023-05-25 23.48 23.48 23.48 23.48 0.0M
2023-05-24 23.48 23.48 23.48 23.48 0.0M
2023-05-23 23.90 23.90 23.90 23.90 0.0M
2023-05-22 23.66 23.66 23.66 23.66 0.0M
2023-05-19 23.42 23.42 23.42 23.42 0.0M
2023-05-18 23.24 23.24 23.24 23.24 0.0M
2023-05-17 23.28 23.28 23.28 23.28 0.0M
2023-05-16 23.32 23.32 23.32 23.32 0.0M
2023-05-15 23.68 23.68 23.68 23.68 0.0M
2023-05-12 23.72 23.72 23.72 23.72 0.0M
2023-05-11 23.78 23.78 23.78 23.78 0.0M
2023-05-10 23.98 23.98 23.98 23.98 0.0M
2023-05-09 23.96 23.96 23.94 23.94 0.0M
2023-05-08 23.84 23.84 23.84 23.84 0.0M
2023-05-05 24.08 24.08 24.08 24.08 0.0M
2023-05-04 24.24 24.24 24.24 24.24 0.0M
2023-05-03 24.70 24.70 24.70 24.70 0.0M
2023-05-02 24.62 24.62 24.62 24.62 0.0M
2023-04-28 24.70 24.70 24.70 24.70 0.0M
2023-04-27 24.80 24.80 24.80 24.80 0.0M
2023-04-26 24.46 24.46 24.46 24.46 0.0M
2023-04-25 24.62 24.62 24.62 24.62 0.0M
2023-04-24 24.28 24.28 24.28 24.28 0.0M
2023-04-21 23.78 24.60 23.78 24.60 0.0M
2023-04-20 23.80 23.80 23.80 23.80 0.0M
2023-04-19 23.40 23.40 23.40 23.40 0.0M
2023-04-18 23.26 23.26 23.26 23.26 0.0M
2023-04-17 23.06 23.06 23.06 23.06 0.0M
2023-04-14 23.18 23.18 23.18 23.18 0.0M
2023-04-13 22.74 22.74 22.74 22.74 0.0M
2023-04-12 22.68 22.68 22.68 22.68 0.0M
2023-04-11 22.84 22.84 22.84 22.84 0.0M
2023-04-06 22.44 22.44 22.44 22.44 0.0M
2023-04-05 22.74 22.74 22.74 22.74 0.0M
2023-04-04 22.84 22.84 22.84 22.84 0.0M
2023-04-03 22.92 22.92 22.78 22.78 0.0M
2023-03-31 23.26 23.26 23.26 23.26 0.0M
2023-03-30 23.24 23.24 23.24 23.24 0.0M
2023-03-29 22.62 22.62 22.62 22.62 0.0M
2023-03-28 22.76 22.76 22.76 22.76 0.0M
2023-03-27 22.72 22.72 22.72 22.72 0.0M
2023-03-24 22.90 22.90 22.90 22.90 0.0M
2023-03-23 22.80 22.80 22.80 22.80 0.0M
2023-03-22 23.16 23.16 23.16 23.16 0.0M
2023-03-21 22.92 22.92 22.92 22.92 0.0M
2023-03-20 21.90 21.90 21.90 21.90 0.0M
2023-03-17 22.68 22.68 22.68 22.68 0.0M
2023-03-16 22.30 22.72 22.30 22.72 0.0M
2023-03-15 22.26 22.26 22.26 22.26 0.0M
2023-03-14 22.10 22.10 22.10 22.10 0.0M
2023-03-13 22.74 22.74 22.74 22.74 0.0M
2023-03-10 22.46 22.46 22.46 22.46 0.0M
2023-03-09 22.86 22.86 22.86 22.86 0.0M
2023-03-08 22.90 22.90 22.90 22.90 0.0M
2023-03-07 22.80 22.80 22.80 22.80 0.0M
2023-03-06 23.10 23.10 23.10 23.10 0.0M
2023-03-03 23.22 23.22 23.22 23.22 0.0M
2023-03-02 22.86 22.86 22.86 22.86 0.0M
2023-03-01 22.84 22.84 22.84 22.84 0.0M
2023-02-28 23.88 23.88 23.88 23.88 0.0M
2023-02-27 23.84 23.84 23.84 23.84 0.0M
2023-02-24 23.98 23.98 23.98 23.98 0.0M
2023-02-23 24.02 24.02 24.02 24.02 0.0M
2023-02-22 23.86 23.86 23.86 23.86 0.0M
2023-02-21 23.94 23.94 23.94 23.94 0.0M
2023-02-20 24.88 24.88 24.88 24.88 0.0M
2023-02-17 24.34 24.34 24.34 24.34 0.0M
2023-02-16 24.80 24.80 24.80 24.80 0.0M
2023-02-15 24.66 24.66 24.66 24.66 0.0M
2023-02-14 24.88 24.88 24.88 24.88 0.0M
2023-02-13 24.10 24.42 24.10 24.42 0.0M
2023-02-10 24.22 24.22 24.16 24.16 0.0M
2023-02-09 24.74 24.74 24.74 24.74 0.0M
2023-02-08 24.98 24.98 24.98 24.98 0.0M
2023-02-07 25.20 25.20 25.20 25.20 0.0M
2023-02-06 25.06 25.06 25.06 25.06 0.0M
2023-02-03 25.26 25.26 25.26 25.26 0.0M
2023-02-02 25.32 25.32 25.32 25.32 0.0M
2023-02-01 24.84 24.84 24.84 24.84 0.0M
2023-01-31 24.42 24.42 24.42 24.42 0.0M
2023-01-30 24.26 24.26 24.26 24.26 0.0M
2023-01-27 24.32 24.32 24.32 24.32 0.0M
2023-01-26 24.20 24.20 24.20 24.20 0.0M
2023-01-25 24.42 24.42 24.42 24.42 0.0M
2023-01-24 24.00 24.00 24.00 24.00 0.0M
2023-01-23 23.64 23.64 23.64 23.64 0.0M
2023-01-20 23.74 23.74 23.74 23.74 0.0M
2023-01-19 23.66 23.66 23.66 23.66 0.0M
2023-01-18 23.72 23.72 23.72 23.72 0.0M
2023-01-17 23.50 23.50 23.50 23.50 0.0M
2023-01-16 23.76 23.76 23.76 23.76 0.0M
2023-01-13 23.78 23.78 23.78 23.78 0.0M
2023-01-12 23.74 23.74 23.74 23.74 0.0M
2023-01-11 24.04 24.04 24.04 24.04 0.0M
2023-01-10 23.80 23.80 23.80 23.80 0.0M
2023-01-09 24.06 24.06 24.06 24.06 0.0M
2023-01-06 23.86 23.86 23.86 23.86 0.0M
2023-01-05 23.74 23.74 23.74 23.74 0.0M
2023-01-04 23.98 23.98 23.98 23.98 0.0M
2023-01-03 23.66 23.66 23.66 23.66 0.0M
2023-01-02 23.54 23.54 23.54 23.54 0.0M