Evolution AB

EVOG
🏛️ ドイツ →
72.50
最終更新: 2025-09-29
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
2025-09-29 72.00 72.50 72.00 72.50 0.0M
2025-09-26 73.42 73.44 72.66 72.66 0.0M
2025-09-25 74.00 74.60 73.76 74.00 0.0M
2025-09-24 74.22 74.30 74.10 74.10 0.0M
2025-09-23 74.28 75.48 74.06 75.20 0.0M
2025-09-22 74.54 74.66 74.30 74.30 0.0M
2025-09-19 73.38 74.46 73.00 74.46 0.0M
2025-09-18 73.00 74.02 73.00 73.50 0.0M
2025-09-17 74.82 74.92 74.82 74.82 0.0M
2025-09-16 75.26 76.80 74.96 74.96 0.0M
2025-09-15 72.84 75.34 72.84 75.14 0.0M
2025-09-12 72.40 73.24 72.40 73.24 0.0M
2025-09-11 72.82 73.10 72.76 72.90 0.0M
2025-09-10 72.16 72.90 72.16 72.90 0.0M
2025-09-09 72.00 73.46 72.00 72.82 0.0M
2025-09-08 72.80 72.80 72.40 72.40 0.0M
2025-09-05 71.50 71.50 71.50 71.50 0.0M
2025-09-04 71.68 71.68 71.00 71.00 0.0M
2025-09-03 71.04 71.04 71.04 71.04 0.0M
2025-09-02 73.36 73.36 70.20 71.72 0.0M
2025-09-01 74.12 74.22 74.12 74.22 0.0M
2025-08-29 76.12 76.12 75.58 75.58 0.0M
2025-08-28 76.64 77.36 76.64 77.36 0.0M
2025-08-27 76.32 76.74 76.32 76.74 0.0M
2025-08-26 76.66 76.90 76.66 76.66 0.0M
2025-08-25 77.02 77.32 77.02 77.24 0.0M
2025-08-22 75.92 76.76 75.86 76.76 0.0M
2025-08-21 75.94 77.00 75.94 77.00 0.0M
2025-08-20 75.06 75.96 75.06 75.96 0.0M
2025-08-19 76.00 76.58 76.00 76.32 0.0M
2025-08-18 74.98 76.08 73.86 75.78 0.0M
2025-08-15 73.28 73.80 73.28 73.80 0.0M
2025-08-14 72.18 73.66 72.18 73.00 0.0M
2025-08-13 72.00 73.92 69.84 72.50 0.0M
2025-08-12 78.28 79.50 78.28 79.46 0.0M
2025-08-11 78.80 78.94 78.58 78.94 0.0M
2025-08-08 77.32 78.58 77.32 78.12 0.0M
2025-08-07 77.00 78.40 77.00 78.32 0.0M
2025-08-06 77.10 77.48 77.10 77.30 0.0M
2025-08-05 75.76 77.72 75.76 77.72 0.0M
2025-08-04 77.20 77.42 76.90 77.18 0.0M
2025-08-01 77.08 77.84 76.86 77.24 0.0M
2025-07-31 78.84 79.00 76.70 76.70 0.0M
2025-07-30 78.80 79.14 78.34 78.52 0.0M
2025-07-29 78.48 79.30 78.48 78.70 0.0M
2025-07-28 78.24 78.58 78.24 78.58 0.0M
2025-07-25 76.16 78.52 76.16 78.52 0.0M
2025-07-24 76.00 77.00 76.00 76.52 0.0M
2025-07-23 76.02 76.02 75.90 75.90 0.0M
2025-07-22 74.46 75.12 74.42 75.08 0.0M
2025-07-21 73.90 75.00 73.90 74.60 0.0M
2025-07-18 73.10 75.00 73.10 74.06 0.0M
2025-07-17 70.06 73.50 70.06 72.42 0.0M
2025-07-16 68.52 68.52 68.36 68.36 0.0M
2025-07-15 68.68 69.12 68.68 69.12 0.0M
2025-07-14 67.34 68.52 67.28 68.52 0.0M
2025-07-11 69.52 69.62 69.12 69.12 0.0M
2025-07-10 68.40 68.86 68.40 68.64 0.0M
2025-07-09 67.56 68.46 67.56 68.46 0.0M
2025-07-08 67.14 67.64 67.14 67.64 0.0M
2025-07-07 67.06 67.82 67.06 67.66 0.0M
2025-07-04 68.16 68.16 67.38 67.38 0.0M
2025-07-03 68.38 68.76 68.00 68.00 0.0M
2025-07-02 68.52 68.52 68.16 68.30 0.0M
2025-07-01 67.02 68.14 67.02 68.14 0.0M
2025-06-30 67.64 67.76 66.32 66.32 0.0M
2025-06-27 66.00 67.08 66.00 66.94 0.0M
2025-06-26 65.58 66.34 65.38 65.38 0.0M
2025-06-25 65.10 65.50 65.10 65.50 0.0M
2025-06-24 64.16 64.84 64.16 64.78 0.0M
2025-06-23 63.10 63.38 62.00 62.26 0.0M
2025-06-20 63.66 64.70 62.86 62.86 0.0M
2025-06-19 63.96 63.96 63.14 63.14 0.0M
2025-06-18 65.18 65.68 64.18 64.34 0.0M
2025-06-17 66.38 66.40 65.46 65.46 0.0M
2025-06-16 61.78 66.90 61.50 66.90 0.0M
2025-06-13 61.60 61.60 61.30 61.46 0.0M
2025-06-12 61.70 61.70 61.28 61.70 0.0M
2025-06-11 60.76 61.98 60.42 61.98 0.0M
2025-06-10 60.12 60.28 59.94 60.28 0.0M
2025-06-09 59.36 60.14 59.36 59.74 0.0M
2025-06-06 59.42 59.98 59.40 59.96 0.0M
2025-06-05 59.56 59.64 59.56 59.64 0.0M
2025-06-04 59.30 59.98 59.30 59.98 0.0M
2025-06-03 59.80 59.80 58.82 59.64 0.0M
2025-06-02 60.42 60.42 59.54 59.56 0.0M
2025-05-30 60.22 60.70 60.22 60.52 0.0M
2025-05-29 59.76 60.64 59.76 60.62 0.0M
2025-05-28 59.58 60.28 59.20 59.30 0.0M
2025-05-27 59.98 60.64 59.98 60.18 0.0M
2025-05-26 60.70 60.70 59.82 60.28 0.0M
2025-05-23 60.10 60.24 59.08 59.50 0.0M
2025-05-22 60.56 60.56 59.62 59.62 0.0M
2025-05-21 60.62 60.84 60.18 60.80 0.0M
2025-05-20 60.12 60.72 60.12 60.62 0.0M
2025-05-19 60.40 60.40 59.36 59.70 0.0M
2025-05-16 62.06 62.06 60.40 60.40 0.0M
2025-05-15 62.02 62.02 61.32 61.82 0.0M
2025-05-14 60.20 62.40 60.20 62.40 0.0M
2025-05-13 60.10 60.74 60.04 60.04 0.0M
2025-05-12 59.00 60.86 58.74 60.48 0.0M
2025-05-09 61.40 61.40 60.24 60.58 0.0M
2025-05-08 60.26 61.20 60.26 61.16 0.0M
2025-05-07 61.76 62.02 59.60 59.88 0.0M
2025-05-06 63.02 63.02 61.50 61.80 0.0M
2025-05-05 63.48 63.48 62.40 62.80 0.0M
2025-05-02 63.04 63.04 60.48 63.04 0.0M
2025-04-30 73.00 73.00 61.28 62.12 0.0M
2025-04-29 76.14 76.70 75.62 76.52 0.0M
2025-04-28 76.12 76.12 75.42 75.42 0.0M
2025-04-25 75.02 76.30 74.80 76.30 0.0M
2025-04-24 75.52 75.52 74.56 74.84 0.0M
2025-04-23 76.20 77.00 75.98 76.04 0.0M
2025-04-22 75.22 75.22 73.70 73.70 0.0M
2025-04-17 73.78 75.66 73.78 75.00 0.0M
2025-04-16 70.56 73.94 70.56 72.68 0.0M
2025-04-15 71.48 72.24 71.48 72.22 0.0M
2025-04-14 73.50 73.50 71.86 72.00 0.0M
2025-04-11 72.36 72.36 71.38 71.38 0.0M
2025-04-10 70.00 71.48 70.00 70.74 0.0M
2025-04-09 68.16 68.16 67.38 67.38 0.0M
2025-04-08 66.22 69.20 66.22 68.40 0.0M
2025-04-07 64.00 66.32 62.56 66.32 0.0M
2025-04-04 68.26 68.26 65.84 65.84 0.0M
2025-04-03 67.88 70.08 67.56 69.00 0.0M
2025-04-02 68.82 69.84 68.48 69.84 0.0M
2025-04-01 69.10 69.10 66.50 68.92 0.0M
2025-03-31 69.36 69.36 68.50 68.80 0.0M
2025-03-28 71.42 71.42 69.82 69.82 0.0M
2025-03-27 71.52 71.52 70.94 71.04 0.0M
2025-03-26 73.76 73.76 72.04 72.04 0.0M
2025-03-25 74.62 74.62 73.68 73.68 0.0M
2025-03-24 72.18 73.40 71.86 73.40 0.0M
2025-03-21 71.88 72.44 71.60 71.60 0.0M
2025-03-20 72.66 72.76 72.06 72.22 0.0M
2025-03-19 73.42 73.42 72.26 72.26 0.0M
2025-03-18 74.02 74.02 72.50 72.50 0.0M
2025-03-17 71.90 72.32 71.90 72.28 0.0M
2025-03-14 71.92 72.20 71.92 72.20 0.0M
2025-03-13 72.34 72.34 71.74 71.74 0.0M
2025-03-12 71.40 73.18 71.40 73.18 0.0M
2025-03-11 74.06 74.06 71.44 71.44 0.0M
2025-03-10 73.52 73.52 73.52 73.52 0.0M
2025-03-07 73.70 73.80 72.80 73.80 0.0M
2025-03-06 75.00 75.00 73.50 73.78 0.0M
2025-03-05 73.76 75.26 73.76 75.26 0.0M
2025-03-04 73.50 74.18 73.50 73.50 0.0M
2025-03-03 73.86 75.08 73.86 74.42 0.0M
2025-02-28 72.52 73.82 72.52 73.82 0.0M
2025-02-27 73.36 74.44 73.36 73.60 0.0M
2025-02-26 74.68 74.68 74.28 74.28 0.0M
2025-02-25 73.38 73.46 73.24 73.46 0.0M
2025-02-24 74.62 74.62 72.68 73.02 0.0M
2025-02-21 75.18 75.18 74.22 74.58 0.0M
2025-02-20 74.22 74.64 74.22 74.60 0.0M
2025-02-19 75.70 75.70 73.40 73.90 0.0M
2025-02-18 75.40 75.60 75.40 75.50 0.0M
2025-02-17 75.04 75.70 74.56 75.70 0.0M
2025-02-14 74.54 76.00 74.54 74.90 0.0M
2025-02-13 71.22 74.72 71.22 74.72 0.0M
2025-02-12 72.10 72.18 71.00 71.00 0.0M
2025-02-11 72.32 72.32 70.80 71.54 0.0M
2025-02-10 70.02 71.96 70.02 71.96 0.0M
2025-02-07 72.32 72.32 69.74 70.22 0.0M
2025-02-06 73.04 73.64 72.40 72.40 0.0M
2025-02-05 74.38 74.38 72.94 73.00 0.0M
2025-02-04 73.90 75.00 71.86 74.94 0.0M
2025-02-03 75.08 75.08 71.96 73.64 0.0M
2025-01-31 72.22 75.12 72.22 75.10 0.0M
2025-01-30 79.98 79.98 70.30 71.90 0.0M
2025-01-29 76.88 79.50 76.88 79.00 0.0M
2025-01-28 74.86 77.32 74.86 76.54 0.0M
2025-01-27 74.44 75.70 74.24 74.28 0.0M
2025-01-24 73.92 75.20 73.40 74.04 0.0M
2025-01-23 71.50 72.90 71.50 72.58 0.0M
2025-01-22 74.36 74.36 73.00 73.08 0.0M
2025-01-21 73.68 74.18 73.30 73.30 0.0M
2025-01-20 72.28 73.84 72.28 73.84 0.0M
2025-01-17 75.58 75.58 72.76 72.76 0.0M
2025-01-16 75.16 75.58 75.08 75.58 0.0M
2025-01-15 74.80 75.44 73.98 75.44 0.0M
2025-01-14 73.82 74.42 73.64 74.32 0.0M
2025-01-13 74.50 75.00 72.52 73.12 0.0M
2025-01-10 73.84 73.84 72.98 73.62 0.0M
2025-01-09 73.26 73.26 71.98 72.84 0.0M
2025-01-08 76.30 76.30 73.56 73.56 0.0M
2025-01-07 77.80 77.96 76.26 76.62 0.0M
2025-01-06 76.32 79.22 76.32 77.00 0.0M
2025-01-03 76.28 76.86 75.64 76.86 0.0M
2025-01-02 75.20 76.22 74.36 76.16 0.0M