Datadog

DDOG
🏛️ ドイツ →
121.58
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
2025-09-29 120.68 122.30 119.86 121.58 0.0M
2025-09-26 117.34 119.06 116.66 119.06 0.0M
2025-09-25 115.00 116.66 115.00 116.66 0.0M
2025-09-24 116.94 118.20 116.32 116.52 0.0M
2025-09-23 116.82 118.02 116.82 118.02 0.0M
2025-09-22 117.16 118.06 115.32 116.64 0.0M
2025-09-19 116.48 116.62 115.96 115.96 0.0M
2025-09-18 114.46 116.22 114.46 116.02 0.0M
2025-09-17 113.66 113.86 113.28 113.52 0.0M
2025-09-16 117.76 117.76 113.78 114.48 0.0M
2025-09-15 116.86 116.96 116.04 116.96 0.0M
2025-09-12 118.60 118.92 117.96 118.52 0.0M
2025-09-11 119.42 119.92 119.34 119.34 0.0M
2025-09-10 120.80 122.56 120.26 120.90 0.0M
2025-09-09 115.80 118.16 115.80 118.16 0.0M
2025-09-08 116.66 116.68 115.06 115.06 0.0M
2025-09-05 112.94 114.06 112.94 114.06 0.0M
2025-09-04 114.30 114.30 112.94 112.94 0.0M
2025-09-03 115.72 115.92 112.50 112.50 0.0M
2025-09-02 117.04 117.04 113.50 113.50 0.0M
2025-08-29 121.18 122.00 117.60 117.60 0.0M
2025-08-28 115.02 119.46 114.68 119.46 0.0M
2025-08-27 111.12 112.06 111.00 111.20 0.0M
2025-08-26 108.96 108.96 108.96 108.96 0.0M
2025-08-25 112.00 112.00 109.84 109.84 0.0M
2025-08-22 110.58 112.66 110.58 112.66 0.0M
2025-08-21 111.52 111.52 109.40 111.14 0.0M
2025-08-20 110.38 110.92 108.60 108.60 0.0M
2025-08-19 110.64 110.64 110.64 110.64 0.0M
2025-08-18 108.80 110.30 108.66 110.24 0.0M
2025-08-15 107.46 108.36 106.56 108.36 0.0M
2025-08-14 109.40 109.40 106.86 107.86 0.0M
2025-08-13 110.76 110.76 110.12 110.12 0.0M
2025-08-12 110.96 110.96 109.36 109.42 0.0M
2025-08-11 112.60 113.48 111.00 112.42 0.0M
2025-08-08 117.30 119.00 111.26 111.26 0.0M
2025-08-07 117.00 132.60 114.30 116.00 0.0M
2025-08-06 115.32 115.72 114.86 115.72 0.0M
2025-08-05 120.66 121.24 116.52 116.52 0.0M
2025-08-04 118.90 118.90 118.68 118.68 0.0M
2025-08-01 121.90 121.98 117.16 117.16 0.0M
2025-07-31 125.60 126.50 122.18 124.38 0.0M
2025-07-30 130.58 130.58 130.58 130.58 0.0M
2025-07-29 130.96 131.04 129.52 129.52 0.0M
2025-07-28 128.28 129.82 128.08 129.26 0.0M
2025-07-25 126.94 127.08 126.94 127.08 0.0M
2025-07-24 123.20 124.98 123.10 124.02 0.0M
2025-07-23 124.22 124.22 121.86 121.86 0.0M
2025-07-22 123.80 123.80 123.10 123.46 0.0M
2025-07-21 125.50 125.50 123.60 123.80 0.0M
2025-07-18 124.40 124.40 124.40 124.40 0.0M
2025-07-17 121.94 124.04 121.74 124.04 0.0M
2025-07-16 120.42 121.52 118.28 118.28 0.0M
2025-07-15 119.88 121.86 119.88 121.86 0.0M
2025-07-14 116.38 119.74 115.68 119.74 0.0M
2025-07-11 118.12 118.46 116.66 117.66 0.0M
2025-07-10 121.68 122.16 118.06 119.36 0.0M
2025-07-09 124.30 125.46 122.90 122.90 0.0M
2025-07-08 128.50 128.50 123.60 124.34 0.0M
2025-07-07 131.42 132.74 129.34 129.34 0.0M
2025-07-04 131.70 131.74 130.38 131.12 0.0M
2025-07-03 127.82 131.80 123.90 131.80 0.0M
2025-07-02 111.88 114.26 111.88 113.88 0.0M
2025-07-01 114.02 114.26 110.90 111.60 0.0M
2025-06-30 113.42 114.62 112.00 114.06 0.0M
2025-06-27 113.00 113.40 112.54 113.40 0.0M
2025-06-26 111.96 112.40 111.96 112.40 0.0M
2025-06-25 113.48 113.48 112.90 112.90 0.0M
2025-06-24 114.16 114.48 112.36 112.36 0.0M
2025-06-23 110.68 112.20 110.68 112.08 0.0M
2025-06-20 112.56 114.00 111.90 112.04 0.0M
2025-06-19 114.06 114.06 111.22 111.22 0.0M
2025-06-18 108.60 112.28 108.60 112.28 0.0M
2025-06-17 105.60 107.76 105.60 107.76 0.0M
2025-06-16 104.64 105.06 104.48 105.06 0.0M
2025-06-13 104.00 106.20 103.60 106.20 0.0M
2025-06-12 104.20 105.78 104.18 105.78 0.0M
2025-06-11 104.94 104.94 103.60 104.88 0.0M
2025-06-10 106.84 107.70 105.42 105.42 0.0M
2025-06-09 105.92 106.98 105.92 106.98 0.0M
2025-06-06 107.10 107.96 106.96 107.76 0.0M
2025-06-05 105.54 108.02 105.38 108.02 0.0M
2025-06-04 106.08 106.08 106.08 106.08 0.0M
2025-06-03 102.92 103.74 102.92 103.12 0.0M
2025-06-02 101.82 101.82 101.82 101.82 0.0M
2025-05-30 102.66 103.00 102.00 103.00 0.0M
2025-05-29 104.64 105.08 102.86 102.86 0.0M
2025-05-28 103.62 104.82 103.62 103.76 0.0M
2025-05-27 103.00 103.40 101.54 103.40 0.0M
2025-05-26 101.80 102.52 101.26 101.26 0.0M
2025-05-23 102.36 103.32 99.40 101.30 0.0M
2025-05-22 102.34 102.96 102.34 102.80 0.0M
2025-05-21 101.56 101.56 101.26 101.56 0.0M
2025-05-20 102.00 102.30 102.00 102.30 0.0M
2025-05-19 102.86 103.50 101.70 103.26 0.0M
2025-05-16 104.46 106.04 104.46 106.04 0.0M
2025-05-15 105.82 105.82 104.52 105.20 0.0M
2025-05-14 104.66 105.82 104.60 105.82 0.0M
2025-05-13 102.00 103.78 102.00 103.78 0.0M
2025-05-12 102.02 102.54 100.12 100.72 0.0M
2025-05-09 98.58 98.58 95.59 95.59 0.0M
2025-05-08 95.11 95.44 94.44 95.44 0.0M
2025-05-07 93.49 93.49 93.49 93.49 0.0M
2025-05-06 93.54 95.09 91.97 94.76 0.0M
2025-05-05 92.48 93.55 91.36 93.55 0.0M
2025-05-02 95.14 95.14 93.38 93.38 0.0M
2025-04-30 88.76 89.04 88.76 89.04 0.0M
2025-04-29 90.21 90.21 89.48 89.48 0.0M
2025-04-28 89.66 89.66 88.21 88.21 0.0M
2025-04-25 87.80 88.20 87.58 88.18 0.0M
2025-04-24 86.92 86.92 86.92 86.92 0.0M
2025-04-23 82.60 83.33 82.60 83.23 0.0M
2025-04-22 78.11 79.13 78.11 79.13 0.0M
2025-04-17 82.66 82.67 79.38 80.33 0.0M
2025-04-16 79.43 82.21 79.09 82.21 0.0M
2025-04-15 81.77 81.77 81.77 81.77 0.0M
2025-04-14 82.45 83.36 81.20 81.20 0.0M
2025-04-11 82.44 82.44 80.51 80.51 0.0M
2025-04-10 86.18 86.18 82.76 82.76 0.0M
2025-04-09 78.64 79.88 76.73 78.58 0.0M
2025-04-08 82.63 84.66 82.10 83.82 0.0M
2025-04-07 74.04 80.18 72.66 80.18 0.0M
2025-04-04 85.61 85.61 79.86 82.05 0.0M
2025-04-03 89.27 89.27 84.27 85.61 0.0M
2025-04-02 93.76 93.84 90.75 93.84 0.0M
2025-04-01 92.13 92.74 92.06 92.74 0.0M
2025-03-31 91.79 92.00 89.84 91.07 0.0M
2025-03-28 97.30 97.30 93.52 93.52 0.0M
2025-03-27 100.00 100.00 97.88 97.88 0.0M
2025-03-26 100.90 100.90 99.99 100.16 0.0M
2025-03-25 102.86 103.68 101.90 101.90 0.0M
2025-03-24 98.45 101.40 98.45 101.40 0.0M
2025-03-21 95.29 96.87 93.46 96.87 0.0M
2025-03-20 94.67 97.06 94.66 95.36 0.0M
2025-03-19 95.12 95.87 94.14 95.87 0.0M
2025-03-18 95.22 95.22 92.75 93.16 0.0M
2025-03-17 93.75 94.86 93.56 94.69 0.0M
2025-03-14 92.54 93.54 91.00 93.34 0.0M
2025-03-13 93.27 93.95 92.38 92.38 0.0M
2025-03-12 95.90 96.00 93.00 94.72 0.0M
2025-03-11 93.46 94.73 93.01 93.94 0.0M
2025-03-10 100.20 100.20 94.77 94.89 0.0M
2025-03-07 103.12 103.30 101.26 101.40 0.0M
2025-03-06 105.48 106.34 103.02 105.92 0.0M
2025-03-05 105.00 106.36 105.00 105.26 0.0M
2025-03-04 107.64 108.64 105.36 105.52 0.0M
2025-03-03 112.00 112.96 110.20 110.20 0.0M
2025-02-28 110.10 110.96 108.20 110.44 0.0M
2025-02-27 110.16 112.02 110.16 111.90 0.0M
2025-02-26 110.66 110.78 109.84 110.28 0.0M
2025-02-25 112.16 112.16 107.96 108.74 0.0M
2025-02-24 115.74 117.94 110.76 111.04 0.0M
2025-02-21 120.92 122.24 117.50 117.50 0.0M
2025-02-20 122.86 123.10 119.88 119.88 0.0M
2025-02-19 124.92 125.58 123.50 124.88 0.0M
2025-02-18 124.76 124.76 122.52 123.12 0.0M
2025-02-17 126.38 127.52 125.98 125.98 0.0M
2025-02-14 129.46 129.74 123.66 124.90 0.0M
2025-02-13 147.90 148.92 126.50 129.66 0.0M
2025-02-12 141.44 141.44 137.26 141.26 0.0M
2025-02-11 142.52 143.68 141.82 141.82 0.0M
2025-02-10 138.60 142.78 138.60 142.78 0.0M
2025-02-07 140.36 140.52 138.10 139.22 0.0M
2025-02-06 140.48 140.88 140.46 140.48 0.0M
2025-02-05 140.06 140.06 136.00 136.88 0.0M
2025-02-04 139.36 140.32 139.36 140.32 0.0M
2025-02-03 135.50 138.58 134.94 137.88 0.0M
2025-01-30 138.32 138.32 133.40 133.40 0.0M
2025-01-29 144.42 144.42 137.16 137.78 0.0M
2025-01-28 137.58 145.76 137.58 144.92 0.0M
2025-01-27 130.52 136.16 127.40 136.16 0.0M
2025-01-24 134.08 135.64 133.34 135.64 0.0M
2025-01-23 133.58 136.54 132.84 136.54 0.0M
2025-01-22 133.28 134.40 132.66 133.66 0.0M
2025-01-21 134.72 134.92 132.58 132.58 0.0M
2025-01-20 132.58 132.58 132.58 132.58 0.0M
2025-01-17 135.02 135.02 134.76 134.90 0.0M
2025-01-16 135.76 135.76 131.68 132.40 0.0M
2025-01-15 135.22 139.38 135.22 138.24 0.0M
2025-01-14 135.14 135.86 134.76 134.76 0.0M
2025-01-13 136.62 136.62 134.72 134.72 0.0M
2025-01-10 137.66 138.24 135.36 135.36 0.0M
2025-01-09 138.54 138.54 138.20 138.20 0.0M
2025-01-08 137.20 137.20 136.40 136.40 0.0M
2025-01-07 140.28 140.28 136.38 136.38 0.0M
2025-01-06 140.96 141.16 140.72 141.16 0.0M
2025-01-03 140.56 141.58 139.96 141.58 0.0M
2025-01-02 139.00 140.12 138.98 140.12 0.0M