Datadog

DDOG
🏛️ ドイツ →
121.82
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
2021-12-30 161.28 161.30 156.64 158.60 0.0M
2021-12-29 156.08 158.08 156.08 158.08 0.0M
2021-12-28 157.58 157.58 157.58 157.58 0.0M
2021-12-27 161.80 161.80 159.48 160.98 0.0M
2021-12-23 159.84 159.84 158.06 158.06 0.0M
2021-12-22 156.00 158.82 156.00 158.82 0.0M
2021-12-21 148.96 150.78 148.20 150.78 0.0M
2021-12-20 145.84 147.88 144.64 144.64 0.0M
2021-12-17 140.64 149.96 140.64 149.28 0.0M
2021-12-16 156.00 156.00 145.12 145.12 0.0M
2021-12-15 140.86 145.50 140.86 143.96 0.0M
2021-12-14 151.48 151.50 138.48 141.20 0.0M
2021-12-13 155.72 161.10 153.02 153.02 0.0M
2021-12-10 156.58 162.00 155.26 155.26 0.0M
2021-12-09 159.28 161.00 158.68 160.38 0.0M
2021-12-08 159.22 160.52 154.30 160.32 0.0M
2021-12-07 145.64 154.76 145.64 153.68 0.0M
2021-12-06 143.04 148.02 138.66 141.70 0.0M
2021-12-03 148.66 148.80 138.52 138.52 0.0M
2021-12-02 148.08 148.08 142.10 145.64 0.0M
2021-12-01 159.58 160.02 152.58 152.58 0.0M
2021-11-30 161.14 161.14 156.74 156.74 0.0M
2021-11-29 157.18 165.66 157.18 163.88 0.0M
2021-11-26 161.90 161.90 155.20 159.66 0.0M
2021-11-25 163.88 163.88 162.96 162.96 0.0M
2021-11-24 160.04 160.86 155.34 160.86 0.0M
2021-11-23 160.00 160.78 150.60 155.10 0.0M
2021-11-22 175.14 175.14 161.16 161.24 0.0M
2021-11-19 173.48 174.40 171.26 173.84 0.0M
2021-11-18 168.30 170.66 167.62 170.66 0.0M
2021-11-17 171.26 171.64 169.34 169.72 0.0M
2021-11-16 166.96 169.28 166.96 169.06 0.0M
2021-11-15 173.58 173.58 165.50 165.88 0.0M
2021-11-12 168.04 168.04 166.32 167.24 0.0M
2021-11-11 167.74 170.92 166.58 168.54 0.0M
2021-11-10 168.20 168.68 166.50 168.12 0.0M
2021-11-09 165.40 168.60 165.40 168.60 0.0M
2021-11-08 162.00 166.40 160.58 166.40 0.0M
2021-11-05 164.70 170.68 157.44 158.50 0.0M
2021-11-04 141.92 145.22 141.92 143.80 0.0M
2021-11-03 140.80 140.80 140.80 140.80 0.0M
2021-11-02 143.74 143.74 140.76 140.90 0.0M
2021-11-01 145.12 146.06 141.80 141.80 0.0M
2021-10-29 138.24 144.00 138.22 144.00 0.0M
2021-10-28 133.88 137.42 132.30 137.00 0.0M
2021-10-27 141.82 141.82 136.70 136.70 0.0M
2021-10-26 141.94 141.94 139.70 139.70 0.0M
2021-10-25 140.28 140.72 139.04 140.10 0.0M
2021-10-22 138.36 139.48 137.70 139.00 0.0M
2021-10-21 137.60 137.60 137.60 137.60 0.0M
2021-10-20 137.00 137.00 134.60 134.60 0.0M
2021-10-19 135.88 138.28 134.96 136.40 0.0M
2021-10-18 131.64 135.80 131.64 135.80 0.0M
2021-10-15 133.04 134.20 132.92 134.20 0.0M
2021-10-14 135.70 136.94 135.20 135.20 0.0M
2021-10-13 126.50 131.62 126.50 130.80 0.0M
2021-10-12 123.00 123.90 123.00 123.90 0.0M
2021-10-11 121.36 124.00 121.36 124.00 0.0M
2021-10-08 122.42 122.74 121.80 121.80 0.0M
2021-10-07 124.64 126.24 124.64 126.24 0.0M
2021-10-06 121.28 125.14 121.28 125.14 0.0M
2021-10-05 119.90 122.38 119.90 122.38 0.0M
2021-10-04 120.00 120.00 116.68 116.80 0.0M
2021-10-01 123.30 123.88 121.10 123.70 0.0M
2021-09-30 120.12 122.54 120.12 122.54 0.0M
2021-09-29 118.00 120.38 118.00 118.94 0.0M
2021-09-28 117.06 118.86 116.14 117.80 0.0M
2021-09-27 120.80 120.80 120.80 120.80 0.0M
2021-09-24 125.36 125.36 124.00 124.70 0.0M
2021-09-23 128.02 128.68 125.40 125.40 0.0M
2021-09-22 124.96 126.90 124.96 126.90 0.0M
2021-09-21 119.80 124.64 119.80 124.64 0.0M
2021-09-20 120.68 121.16 117.82 120.80 0.0M
2021-09-17 121.36 121.36 121.36 121.36 0.0M
2021-09-15 118.80 118.80 115.58 115.58 0.0M
2021-09-14 113.28 115.34 113.28 115.34 0.0M
2021-09-13 113.66 114.30 113.66 114.30 0.0M
2021-09-10 118.96 119.78 118.96 119.34 0.0M
2021-09-09 120.14 120.14 118.58 118.66 0.0M
2021-09-08 117.00 117.00 113.00 115.06 0.0M
2021-09-07 116.30 117.98 115.00 116.10 0.0M
2021-09-06 119.32 119.32 119.32 119.32 0.0M
2021-09-03 117.02 117.02 116.90 116.90 0.0M
2021-09-02 113.98 115.38 113.98 115.30 0.0M
2021-09-01 116.86 116.86 116.44 116.44 0.0M
2021-08-31 114.98 116.08 114.98 116.08 0.0M
2021-08-30 115.86 115.86 115.86 115.86 0.0M
2021-08-27 111.10 114.76 111.10 114.76 0.0M
2021-08-26 116.36 116.36 113.40 113.40 0.0M
2021-08-25 115.38 115.40 115.12 115.30 0.0M
2021-08-24 114.20 114.20 114.20 114.20 0.0M
2021-08-23 111.18 111.18 110.90 111.14 0.0M
2021-08-20 112.50 112.70 112.30 112.70 0.0M
2021-08-19 111.30 115.60 110.58 115.60 0.0M
2021-08-18 114.06 114.56 112.58 112.70 0.0M
2021-08-17 113.40 113.40 112.10 112.60 0.0M
2021-08-16 114.26 114.26 112.26 113.10 0.0M
2021-08-13 110.84 115.50 110.84 115.50 0.0M
2021-08-12 109.40 111.50 108.98 109.40 0.0M
2021-08-11 105.76 108.70 104.52 106.10 0.0M
2021-08-10 111.80 111.80 107.30 108.00 0.0M
2021-08-09 111.00 111.80 108.74 110.50 0.0M
2021-08-06 111.00 112.24 109.98 110.60 0.0M
2021-08-05 94.91 114.52 89.51 110.52 0.0M
2021-08-04 96.70 96.88 96.70 96.80 0.0M
2021-08-03 94.00 95.95 93.71 95.95 0.0M
2021-08-02 92.83 94.75 92.83 94.75 0.0M
2021-07-30 92.10 94.91 92.00 93.85 0.0M
2021-07-29 94.53 94.60 94.53 94.60 0.0M
2021-07-28 91.67 95.00 91.67 95.00 0.0M
2021-07-27 94.35 94.35 90.70 90.70 0.0M
2021-07-26 95.69 95.69 92.18 92.40 0.0M
2021-07-23 93.90 95.15 93.90 95.15 0.0M
2021-07-22 92.90 94.25 91.49 94.25 0.0M
2021-07-21 90.36 91.70 90.35 91.30 0.0M
2021-07-20 88.36 90.95 88.36 90.95 0.0M
2021-07-19 87.26 88.55 86.20 88.55 0.0M
2021-07-16 88.39 88.89 87.63 88.20 0.0M
2021-07-15 87.93 88.63 87.93 88.60 0.0M
2021-07-14 89.04 89.24 89.04 89.12 0.0M
2021-07-13 90.45 91.35 90.45 91.35 0.0M
2021-07-12 90.58 90.58 90.14 90.14 0.0M
2021-07-09 89.84 90.75 89.84 90.75 0.0M
2021-07-08 88.99 89.13 87.90 89.13 0.0M
2021-07-07 93.32 93.32 90.55 90.55 0.0M
2021-07-06 89.45 92.12 89.45 91.20 0.0M
2021-07-05 90.50 90.50 88.80 89.43 0.0M
2021-07-02 87.07 89.64 87.07 89.55 0.0M
2021-07-01 86.82 87.20 86.19 87.20 0.0M
2021-06-30 89.21 90.35 89.00 89.00 0.0M
2021-06-29 88.06 89.75 87.46 89.75 0.0M
2021-06-28 89.48 89.55 89.48 89.55 0.0M
2021-06-25 90.50 90.50 88.05 88.15 0.0M
2021-06-24 89.29 89.65 89.29 89.65 0.0M
2021-06-23 87.47 88.55 86.85 88.55 0.0M
2021-06-22 84.70 88.20 84.69 87.90 0.0M
2021-06-21 87.20 87.20 85.39 85.39 0.0M
2021-06-18 86.88 86.88 86.00 86.00 0.0M
2021-06-17 81.09 84.37 81.09 84.10 0.0M
2021-06-16 81.40 81.40 80.80 80.80 0.0M
2021-06-15 81.47 81.47 78.70 78.70 0.0M
2021-06-14 77.85 80.38 77.85 79.50 0.0M
2021-06-11 78.79 78.79 77.10 77.10 0.0M
2021-06-10 76.80 76.80 76.00 76.00 0.0M
2021-06-09 75.10 75.10 75.10 75.10 0.0M
2021-06-08 75.79 75.90 75.42 75.90 0.0M
2021-06-07 73.85 73.85 73.85 73.85 0.0M
2021-06-04 74.50 74.50 73.80 73.80 0.0M
2021-06-03 73.55 73.55 73.55 73.55 0.0M
2021-06-02 74.85 74.85 74.85 74.85 0.0M
2021-06-01 74.10 74.10 74.10 74.10 0.0M
2021-05-31 74.44 74.44 74.44 74.44 0.0M
2021-05-28 75.90 75.90 75.90 75.90 0.0M
2021-05-27 74.90 74.90 74.90 74.90 0.0M
2021-05-26 74.51 75.32 74.35 74.90 0.0M
2021-05-25 74.77 74.77 73.60 73.60 0.0M
2021-05-21 74.00 74.10 73.20 73.20 0.0M
2021-05-20 72.00 72.00 72.00 72.00 0.0M
2021-05-19 65.90 69.40 65.90 69.20 0.0M
2021-05-18 67.00 67.80 67.00 67.70 0.0M
2021-05-17 68.10 68.10 66.40 66.40 0.3M
2021-05-14 66.70 66.70 66.70 66.70 0.0M
2021-05-13 65.35 65.35 65.35 65.35 0.0M
2021-05-12 62.88 62.88 62.80 62.80 0.0M
2021-05-11 62.70 62.70 59.74 59.90 0.0M
2021-05-10 63.90 63.90 61.70 61.70 0.0M
2021-05-07 61.82 65.19 61.82 63.00 0.0M
2021-05-06 62.80 63.50 58.10 58.80 0.0M
2021-05-05 65.87 65.87 65.30 65.50 0.0M
2021-05-04 67.50 67.50 63.67 63.67 0.0M
2021-05-03 70.43 70.43 67.90 67.90 0.0M
2021-04-30 72.50 72.50 72.50 72.50 0.0M
2021-04-29 72.95 72.95 72.95 72.95 0.0M
2021-04-28 76.42 76.42 76.35 76.35 0.0M
2021-04-27 76.30 77.35 76.30 77.35 0.0M
2021-04-26 76.10 76.10 76.10 76.10 0.0M
2021-04-23 73.80 73.80 73.80 73.80 0.0M
2021-04-22 72.00 72.00 72.00 72.00 0.0M
2021-04-21 68.90 71.10 68.90 71.10 0.0M
2021-04-20 72.85 72.85 70.15 70.15 0.0M
2021-04-19 73.75 73.75 73.75 73.75 0.0M
2021-04-16 76.30 76.30 75.55 75.55 0.0M
2021-04-15 79.60 79.60 79.60 79.60 0.0M
2021-04-14 78.70 78.70 77.85 77.85 0.0M
2021-04-12 74.75 74.75 74.75 74.75 0.0M
2021-04-09 74.92 74.92 74.65 74.65 0.0M
2021-04-08 75.20 75.40 75.20 75.40 0.0M
2021-04-07 76.51 76.51 72.85 72.85 0.0M
2021-04-06 70.60 75.50 70.60 75.50 0.0M
2021-04-01 73.51 73.51 73.51 73.51 0.0M
2021-03-30 65.00 66.00 65.00 66.00 0.0M
2021-03-29 69.00 69.00 64.50 64.50 0.0M
2021-03-26 68.00 68.00 68.00 68.00 0.0M
2021-03-25 68.00 68.50 67.50 67.50 0.0M
2021-03-24 70.00 70.00 70.00 70.00 0.0M
2021-03-23 72.50 72.50 72.00 72.00 0.0M
2021-03-22 72.00 72.00 72.00 72.00 0.0M
2021-03-19 70.00 71.00 70.00 71.00 0.0M
2021-03-18 72.50 72.50 70.50 70.50 0.0M
2021-03-17 73.50 73.50 71.00 71.50 0.0M
2021-03-16 75.00 75.50 74.00 74.50 0.0M
2021-03-15 71.00 74.00 69.00 74.00 0.0M
2021-03-12 73.00 73.00 69.50 69.50 0.0M
2021-03-11 70.00 71.50 69.50 71.00 0.0M
2021-03-10 73.50 73.50 69.00 69.00 0.0M
2021-03-09 65.00 69.00 65.00 68.00 0.0M
2021-03-08 69.00 70.50 68.00 68.00 0.0M
2021-03-05 71.00 71.00 67.50 67.50 0.0M
2021-03-04 75.00 75.00 70.50 71.50 0.0M
2021-03-03 75.00 75.00 75.00 75.00 0.0M
2021-03-02 82.00 82.00 78.50 78.50 0.0M
2021-03-01 82.00 82.00 79.50 79.50 0.0M
2021-02-26 77.50 80.50 77.00 80.00 0.0M
2021-02-25 80.00 80.00 80.00 80.00 0.0M
2021-02-24 82.50 83.50 81.00 83.50 0.0M
2021-02-23 80.50 81.00 78.00 81.00 0.0M
2021-02-22 87.00 87.00 87.00 87.00 0.0M
2021-02-19 89.50 89.50 88.00 88.50 0.0M
2021-02-18 85.00 88.00 85.00 87.00 0.0M
2021-02-16 89.50 89.50 89.50 89.50 0.0M
2021-02-15 95.50 95.50 95.50 95.50 0.0M
2021-02-12 96.50 96.50 90.00 90.00 0.0M
2021-02-11 97.00 97.00 96.00 96.00 0.0M
2021-02-10 98.50 98.50 95.00 95.00 0.0M
2021-02-09 98.00 98.50 96.00 98.50 0.0M
2021-02-08 98.50 99.00 94.00 96.50 0.0M
2021-02-04 92.00 92.00 92.00 92.00 0.0M
2021-02-02 86.00 87.50 86.00 87.50 0.0M
2021-01-29 81.50 81.50 81.50 81.50 0.0M
2021-01-28 83.00 83.00 81.00 82.50 0.0M
2021-01-26 87.00 87.00 87.00 87.00 0.0M
2021-01-22 83.50 87.50 83.50 87.00 0.0M
2021-01-20 82.00 84.00 82.00 83.50 0.0M
2021-01-19 82.00 82.00 82.00 82.00 0.0M
2021-01-18 84.00 84.00 83.00 83.00 0.0M