Evolution AB

EVOG
🏛️ ドイツ →
70.68
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
2022-12-30 90.54 91.57 90.54 91.57 0.0M
2022-12-29 89.42 91.36 89.42 91.36 0.0M
2022-12-28 90.53 90.76 90.00 90.08 0.0M
2022-12-27 89.59 91.15 89.59 90.97 0.0M
2022-12-23 90.29 91.22 90.24 90.25 0.0M
2022-12-22 91.56 92.40 90.39 90.39 0.0M
2022-12-21 89.90 91.96 89.88 91.91 0.0M
2022-12-20 89.06 89.96 88.61 89.75 0.0M
2022-12-19 90.89 91.59 89.77 89.82 0.0M
2022-12-16 92.07 92.28 90.61 90.91 0.0M
2022-12-15 94.46 94.76 92.54 92.54 0.0M
2022-12-14 99.62 99.68 94.99 96.33 0.0M
2022-12-13 98.00 100.98 98.00 100.28 0.0M
2022-12-12 97.89 98.21 97.76 98.07 0.0M
2022-12-09 98.32 99.29 98.21 98.70 0.0M
2022-12-08 96.94 99.06 96.94 98.76 0.0M
2022-12-07 98.15 98.92 97.95 98.41 0.0M
2022-12-06 98.96 99.98 98.51 98.51 0.0M
2022-12-05 99.30 100.50 99.23 99.89 0.0M
2022-12-02 99.16 100.78 99.00 99.89 0.0M
2022-12-01 97.71 100.58 97.69 99.88 0.0M
2022-11-30 95.39 97.54 95.39 97.31 0.0M
2022-11-29 96.42 96.70 95.55 95.55 0.0M
2022-11-28 94.31 96.60 94.31 96.60 0.0M
2022-11-25 93.93 95.32 93.91 95.07 0.0M
2022-11-24 93.76 94.50 93.71 94.50 0.0M
2022-11-23 91.88 94.27 91.85 94.27 0.0M
2022-11-22 90.25 92.13 90.09 91.84 0.0M
2022-11-21 89.23 91.14 89.23 90.55 0.0M
2022-11-18 90.40 90.96 89.84 90.70 0.0M
2022-11-17 90.45 92.13 90.25 90.36 0.0M
2022-11-16 92.97 93.04 91.02 91.15 0.0M
2022-11-15 93.58 95.10 93.46 93.67 0.0M
2022-11-14 96.44 96.49 93.16 93.52 0.0M
2022-11-11 96.37 97.06 95.46 96.22 0.0M
2022-11-10 91.10 96.50 90.48 96.50 0.0M
2022-11-09 92.70 92.78 91.96 91.96 0.0M
2022-11-08 93.07 94.09 93.07 93.95 0.0M
2022-11-07 93.00 94.65 93.00 93.31 0.0M
2022-11-04 93.55 93.55 92.36 92.85 0.0M
2022-11-03 93.18 93.32 92.05 93.11 0.0M
2022-11-02 93.33 95.35 93.28 93.37 0.0M
2022-11-01 94.76 96.63 93.97 94.05 0.0M
2022-10-31 94.39 94.39 92.30 94.26 0.0M
2022-10-28 92.86 94.14 92.78 94.12 0.0M
2022-10-27 92.69 95.17 92.10 94.53 0.0M
2022-10-26 92.03 94.40 91.53 94.40 0.0M
2022-10-25 87.75 92.27 87.75 92.27 0.0M
2022-10-24 85.57 88.57 85.57 87.69 0.0M
2022-10-21 84.09 86.21 84.09 85.57 0.0M
2022-10-20 83.46 86.32 83.44 85.99 0.0M
2022-10-19 86.07 86.17 84.60 84.60 0.0M
2022-10-18 86.08 87.51 85.95 85.95 0.0M
2022-10-17 82.56 85.73 82.56 85.69 0.0M
2022-10-14 83.32 83.48 82.44 83.15 0.0M
2022-10-13 78.54 81.01 78.40 81.01 0.0M
2022-10-12 79.48 80.49 79.44 79.44 0.0M
2022-10-11 79.91 80.75 79.11 80.04 0.0M
2022-10-10 80.70 82.21 80.65 80.65 0.0M
2022-10-07 83.30 83.87 81.96 81.97 0.0M
2022-10-06 84.84 84.86 83.24 83.42 0.0M
2022-10-05 85.81 85.81 83.58 83.83 0.0M
2022-10-04 82.87 86.11 82.80 86.11 0.0M
2022-10-03 80.01 81.89 78.53 81.89 0.0M
2022-09-30 79.06 81.52 79.06 81.52 0.0M
2022-09-29 84.00 84.03 80.20 80.20 0.0M
2022-09-28 81.52 83.79 80.25 83.42 0.0M
2022-09-27 78.24 82.63 78.24 82.59 0.0M
2022-09-26 71.60 78.76 71.43 78.05 0.0M
2022-09-23 72.95 73.25 71.88 73.09 0.0M
2022-09-22 74.79 75.66 73.49 73.49 0.0M
2022-09-21 77.17 77.19 75.81 76.43 0.0M
2022-09-20 76.93 79.17 76.79 77.79 0.0M
2022-09-19 78.88 78.88 76.87 76.89 0.0M
2022-09-16 79.13 79.87 78.93 79.87 0.0M
2022-09-15 81.28 81.40 79.81 79.81 0.0M
2022-09-14 81.13 83.95 81.13 81.69 0.0M
2022-09-13 86.05 86.17 82.59 82.59 0.0M
2022-09-12 83.53 85.45 83.39 85.14 0.0M
2022-09-09 82.42 83.53 82.37 83.18 0.0M
2022-09-08 82.94 84.03 81.57 82.88 0.0M
2022-09-07 78.10 83.15 78.06 83.11 0.0M
2022-09-06 79.07 81.14 78.69 79.11 0.0M
2022-09-05 75.73 79.10 75.73 79.10 0.0M
2022-09-02 76.56 78.27 76.48 76.48 0.0M
2022-09-01 80.20 80.20 76.72 77.92 0.0M
2022-08-31 80.62 81.12 80.05 80.05 0.0M
2022-08-30 81.57 82.42 79.97 80.25 0.0M
2022-08-29 81.18 82.24 79.89 82.24 0.0M
2022-08-26 86.34 86.34 82.33 82.33 0.0M
2022-08-25 85.71 86.72 85.69 86.15 0.0M
2022-08-24 85.53 86.74 85.41 86.34 0.0M
2022-08-23 85.01 86.13 84.87 85.90 0.0M
2022-08-22 86.12 86.75 85.45 85.56 0.0M
2022-08-19 91.69 91.69 86.63 87.10 0.0M
2022-08-18 91.75 92.81 91.75 92.49 0.0M
2022-08-17 91.22 92.14 91.00 92.02 0.0M
2022-08-16 94.44 94.44 90.66 91.34 0.0M
2022-08-15 94.27 94.79 93.71 93.87 0.0M
2022-08-12 94.29 94.60 93.90 94.60 0.0M
2022-08-11 93.61 95.44 93.58 94.53 0.0M
2022-08-10 90.18 93.84 89.72 93.84 0.0M
2022-08-09 94.34 95.34 90.97 91.15 0.0M
2022-08-08 92.56 95.11 92.56 94.95 0.0M
2022-08-05 94.01 94.68 92.48 92.53 0.0M
2022-08-04 92.94 93.90 92.92 93.80 0.0M
2022-08-03 91.41 93.58 91.41 92.88 0.0M
2022-08-02 92.23 92.23 90.32 91.76 0.0M
2022-08-01 93.95 94.00 92.11 92.99 0.0M
2022-07-29 92.34 94.93 92.34 94.44 0.0M
2022-07-28 91.75 92.61 89.95 90.46 0.0M
2022-07-27 86.27 91.84 86.27 91.44 0.0M
2022-07-26 89.76 90.53 86.94 86.94 0.0M
2022-07-25 88.19 90.87 88.19 90.49 0.0M
2022-07-22 85.54 89.60 85.54 88.52 0.0M
2022-07-21 91.33 91.36 84.98 85.99 0.0M
2022-07-20 90.71 92.86 90.63 91.12 0.0M
2022-07-19 88.12 91.50 88.12 91.50 0.0M
2022-07-18 84.97 89.42 84.82 89.42 0.0M
2022-07-15 84.63 84.73 82.06 84.63 0.0M
2022-07-14 82.69 84.78 82.69 83.96 0.0M
2022-07-13 85.27 85.44 78.12 83.05 0.0M
2022-07-12 83.07 86.05 82.85 86.01 0.0M
2022-07-11 84.76 86.05 84.58 84.73 0.0M
2022-07-08 87.87 87.95 85.82 86.52 0.0M
2022-07-07 90.06 90.06 85.58 87.65 0.0M
2022-07-06 84.86 89.43 84.68 89.40 0.0M
2022-07-05 84.93 86.73 84.76 84.76 0.0M
2022-07-04 86.32 88.05 84.94 84.94 0.0M
2022-07-01 84.91 85.52 84.02 85.52 0.0M
2022-06-30 84.94 86.82 84.77 86.21 0.0M
2022-06-29 85.98 86.57 85.95 86.35 0.0M
2022-06-28 91.21 91.99 87.36 87.36 0.0M
2022-06-27 92.02 92.83 90.95 91.17 0.0M
2022-06-24 90.06 92.00 89.32 91.50 0.0M
2022-06-23 86.84 90.09 86.84 89.73 0.0M
2022-06-22 85.68 87.67 84.47 87.24 0.0M
2022-06-21 86.84 87.41 86.35 87.41 0.0M
2022-06-20 83.67 86.48 83.67 86.48 0.0M
2022-06-17 84.27 86.57 83.88 84.06 0.0M
2022-06-16 88.11 88.11 83.78 84.47 0.0M
2022-06-15 85.19 88.85 85.19 88.82 0.0M
2022-06-14 86.65 86.68 84.70 85.12 0.0M
2022-06-13 85.56 86.50 84.97 86.12 0.0M
2022-06-10 94.66 95.29 88.94 88.94 0.0M
2022-06-09 95.69 97.81 95.69 96.51 0.0M
2022-06-08 96.60 98.33 95.69 96.55 0.0M
2022-06-07 97.00 97.00 94.45 96.62 0.0M
2022-06-06 96.34 98.34 95.81 98.11 0.0M
2022-06-03 97.93 98.85 95.58 95.78 0.0M
2022-06-02 94.68 96.84 94.66 96.84 0.0M
2022-06-01 98.17 98.28 94.93 94.93 0.0M
2022-05-31 97.89 97.91 97.01 97.52 0.0M
2022-05-30 96.28 99.54 96.28 99.23 0.0M
2022-05-27 89.98 95.84 89.96 95.40 0.0M
2022-05-26 87.92 89.65 87.32 89.65 0.0M
2022-05-25 93.15 93.15 88.10 88.18 0.0M
2022-05-24 91.34 94.11 91.24 92.91 0.0M
2022-05-23 94.13 95.20 92.38 93.80 0.0M
2022-05-20 92.01 93.62 90.66 93.07 0.0M
2022-05-19 90.92 91.81 90.87 91.72 0.0M
2022-05-18 92.48 93.45 92.36 92.79 0.0M
2022-05-17 94.49 95.79 91.83 91.85 0.0M
2022-05-16 94.82 95.72 94.18 94.68 0.0M
2022-05-13 86.15 95.35 85.94 95.35 0.0M
2022-05-12 82.37 86.96 82.37 86.96 0.0M
2022-05-11 84.56 86.08 82.46 86.08 0.0M
2022-05-10 86.15 86.77 84.03 84.39 0.0M
2022-05-09 95.28 95.44 85.79 86.20 0.0M
2022-05-06 95.73 97.24 94.68 97.22 0.0M
2022-05-05 104.24 104.24 96.55 96.55 0.0M
2022-05-04 101.56 104.96 101.50 103.60 0.0M
2022-05-03 98.58 101.78 98.42 101.74 0.0M
2022-05-02 98.31 99.20 97.20 97.58 0.0M
2022-04-29 97.99 100.10 97.80 99.52 0.0M
2022-04-28 87.01 96.29 87.01 96.21 0.0M
2022-04-27 85.91 87.03 84.68 87.03 0.0M
2022-04-26 90.14 90.14 86.03 86.03 0.0M
2022-04-25 87.21 90.11 87.21 88.70 0.0M
2022-04-22 89.50 90.75 89.14 89.14 0.0M
2022-04-21 92.78 93.38 89.80 89.80 0.0M
2022-04-20 94.91 94.91 92.62 92.64 0.0M
2022-04-19 94.43 94.63 92.82 93.42 0.0M
2022-04-14 95.55 95.84 94.25 95.84 0.0M
2022-04-13 95.82 95.82 93.03 95.30 0.0M
2022-04-12 93.94 96.78 93.80 96.51 0.0M
2022-04-11 96.13 96.51 95.13 95.48 0.0M
2022-04-08 102.68 102.88 97.39 98.49 0.0M
2022-04-07 102.44 103.74 102.02 102.14 0.0M
2022-04-06 108.20 108.60 102.48 102.48 0.0M
2022-04-05 102.98 109.76 102.86 108.72 0.0M
2022-04-04 94.77 103.22 94.72 103.16 0.0M
2022-04-01 92.80 95.41 92.80 94.84 0.0M
2022-03-31 96.86 98.00 93.20 93.94 0.0M
2022-03-30 99.26 99.28 97.04 97.07 0.0M
2022-03-29 96.65 98.99 96.65 98.37 0.0M
2022-03-28 100.16 100.20 95.87 95.94 0.0M
2022-03-25 100.64 103.40 100.54 101.22 0.0M
2022-03-24 100.70 101.72 100.70 100.70 0.0M
2022-03-23 101.30 102.98 100.42 100.82 0.0M
2022-03-22 99.69 102.46 99.69 102.36 0.0M
2022-03-21 102.48 103.00 99.98 101.28 0.0M
2022-03-18 99.23 103.22 98.81 103.22 0.0M
2022-03-17 98.94 101.44 98.84 98.84 0.0M
2022-03-16 92.23 99.17 92.23 98.98 0.0M
2022-03-15 89.27 91.64 88.28 90.93 0.0M
2022-03-14 93.41 93.67 90.86 90.86 0.0M
2022-03-11 90.07 95.46 89.62 93.95 0.0M
2022-03-10 90.98 91.00 88.99 89.04 0.0M
2022-03-09 83.83 90.52 83.83 89.94 0.0M
2022-03-08 85.10 89.36 83.00 83.85 0.0M
2022-03-07 88.66 90.39 84.47 88.77 0.0M
2022-03-04 90.75 93.73 88.33 88.37 0.0M
2022-03-03 97.61 98.08 91.44 91.44 0.0M
2022-03-02 97.79 101.08 97.60 98.45 0.0M
2022-03-01 102.00 102.12 98.78 100.10 0.0M
2022-02-28 96.89 103.52 96.89 100.62 0.0M
2022-02-25 94.58 96.89 93.66 96.62 0.0M
2022-02-24 91.30 91.30 87.34 89.61 0.0M
2022-02-23 93.01 94.86 93.01 94.61 0.0M
2022-02-22 88.01 93.53 87.94 92.79 0.0M
2022-02-21 93.24 93.24 89.03 89.03 0.0M
2022-02-18 97.95 98.00 93.37 93.37 0.0M
2022-02-17 101.50 103.76 98.34 98.52 0.0M
2022-02-16 101.96 104.04 100.90 101.62 0.0M
2022-02-15 97.82 102.72 97.80 102.64 0.0M
2022-02-14 98.19 99.60 96.20 99.58 0.0M
2022-02-11 102.76 102.94 99.70 101.52 0.0M
2022-02-10 104.18 108.26 104.10 104.72 0.0M
2022-02-09 106.26 106.26 98.36 104.72 0.0M
2022-02-08 104.90 107.76 103.50 106.10 0.0M
2022-02-07 102.14 106.58 102.14 106.38 0.0M
2022-02-04 103.04 104.20 101.08 101.08 0.0M
2022-02-03 109.12 109.16 104.34 104.86 0.0M
2022-02-02 108.76 112.26 107.18 109.40 0.0M
2022-02-01 109.38 109.44 105.12 107.90 0.0M
2022-01-31 107.06 109.06 102.78 109.06 0.0M
2022-01-28 101.94 106.40 100.76 105.82 0.0M
2022-01-27 113.12 113.30 102.90 102.90 0.0M
2022-01-26 107.58 115.84 107.52 115.44 0.0M
2022-01-25 112.46 112.46 105.52 106.88 0.0M
2022-01-24 117.98 117.98 108.72 109.72 0.0M
2022-01-21 120.52 120.74 117.50 119.60 0.0M
2022-01-20 117.32 123.52 117.32 123.38 0.0M
2022-01-19 118.10 118.68 117.34 117.34 0.0M
2022-01-18 120.94 120.96 117.18 118.06 0.0M
2022-01-17 126.00 126.00 120.90 121.26 0.0M
2022-01-14 119.54 126.56 119.54 125.16 0.0M
2022-01-13 115.20 121.40 115.20 119.28 0.0M
2022-01-12 115.66 116.32 114.54 115.18 0.0M
2022-01-11 114.72 119.38 114.72 115.10 0.0M
2022-01-10 115.94 118.30 111.50 112.44 0.0M
2022-01-07 122.96 122.96 115.58 115.58 0.0M
2022-01-06 123.36 123.40 121.80 123.08 0.0M
2022-01-05 124.02 125.28 122.44 124.42 0.0M
2022-01-04 125.88 125.92 124.38 124.62 0.0M
2022-01-03 124.76 127.50 124.46 124.64 0.0M