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
2022-12-30 67.64 68.63 67.63 68.43 0.0M
2022-12-29 65.80 68.84 65.80 68.84 0.0M
2022-12-28 65.61 65.90 65.61 65.74 0.0M
2022-12-27 66.99 68.24 66.80 67.15 0.0M
2022-12-23 69.23 69.29 67.34 67.42 0.0M
2022-12-22 71.34 71.34 69.15 69.15 0.0M
2022-12-21 72.44 73.27 72.40 73.27 0.0M
2022-12-20 70.87 71.04 70.87 71.04 0.0M
2022-12-19 72.45 72.45 72.45 72.45 0.0M
2022-12-16 72.29 72.29 72.15 72.15 0.0M
2022-12-15 76.54 76.55 74.04 74.04 0.0M
2022-12-14 78.42 78.42 75.96 75.96 0.0M
2022-12-13 73.64 78.05 73.64 77.50 0.0M
2022-12-12 73.80 73.80 73.80 73.80 0.0M
2022-12-09 70.69 72.32 70.50 72.01 0.0M
2022-12-07 67.89 67.89 65.58 65.58 0.0M
2022-12-06 67.00 67.00 65.46 65.46 0.0M
2022-12-05 71.40 71.40 67.89 67.89 0.0M
2022-12-02 71.94 71.94 70.98 70.98 0.0M
2022-11-30 69.46 69.46 68.51 68.51 0.0M
2022-11-29 71.31 71.31 70.11 70.11 0.0M
2022-11-28 71.00 71.75 69.47 71.10 0.0M
2022-11-25 72.50 73.67 70.93 70.94 0.0M
2022-11-24 74.18 74.18 73.82 73.82 0.0M
2022-11-23 70.55 72.72 70.20 72.64 0.0M
2022-11-22 71.81 71.81 69.18 69.18 0.0M
2022-11-21 74.30 74.30 72.52 72.52 0.0M
2022-11-18 75.00 75.00 72.51 72.81 0.0M
2022-11-17 80.10 81.37 76.69 77.67 0.0M
2022-11-16 82.32 82.32 79.44 79.44 0.0M
2022-11-15 75.98 82.90 75.98 82.90 0.0M
2022-11-14 78.79 79.70 75.52 76.64 0.0M
2022-11-11 74.66 78.62 74.66 78.62 0.0M
2022-11-10 73.62 75.81 73.62 75.81 0.0M
2022-11-09 70.33 70.33 67.38 67.61 0.0M
2022-11-08 69.98 71.44 69.98 71.44 0.0M
2022-11-07 71.20 71.20 68.65 69.93 0.0M
2022-11-04 76.80 77.08 71.10 72.02 0.0M
2022-11-03 76.97 77.68 73.21 77.68 0.0M
2022-11-01 80.84 80.84 80.84 80.84 0.0M
2022-10-31 80.38 82.05 79.60 82.05 0.0M
2022-10-28 79.10 79.10 78.76 78.76 0.0M
2022-10-27 82.79 82.84 82.70 82.84 0.0M
2022-10-26 83.68 85.85 83.68 85.85 0.0M
2022-10-24 82.54 82.54 82.54 82.54 0.0M
2022-10-19 83.94 83.94 81.67 81.67 0.0M
2022-10-18 85.13 86.23 83.53 83.53 0.0M
2022-10-17 78.81 82.49 78.75 82.49 0.0M
2022-10-14 84.28 84.28 80.31 80.31 0.0M
2022-10-13 81.18 83.50 80.00 82.32 0.0M
2022-10-12 85.00 85.00 83.13 83.13 0.0M
2022-10-11 87.54 87.54 85.97 85.97 0.0M
2022-10-10 88.70 88.70 85.52 85.52 0.0M
2022-10-06 96.26 96.26 96.26 96.26 0.0M
2022-10-05 94.75 94.75 92.24 92.24 0.0M
2022-10-04 95.70 96.89 94.76 96.89 0.0M
2022-10-03 90.58 91.36 90.58 91.36 0.0M
2022-09-30 92.40 92.40 92.40 92.40 0.0M
2022-09-29 90.33 90.33 87.77 89.90 0.0M
2022-09-28 91.56 91.56 91.22 91.22 0.0M
2022-09-27 91.04 91.89 91.04 91.89 0.0M
2022-09-26 90.87 92.93 90.75 91.04 0.0M
2022-09-23 90.85 90.90 89.33 90.34 0.0M
2022-09-22 96.74 96.74 92.62 92.62 0.0M
2022-09-21 97.87 97.87 97.87 97.87 0.0M
2022-09-20 94.80 94.80 94.80 94.80 0.0M
2022-09-19 96.14 96.14 89.14 90.63 0.0M
2022-09-15 98.93 103.24 96.14 96.14 0.0M
2022-09-14 97.32 97.32 97.32 97.32 0.0M
2022-09-13 102.80 102.90 97.79 97.79 0.0M
2022-09-12 100.78 103.22 100.78 102.16 0.0M
2022-09-09 97.40 100.16 97.40 100.00 0.0M
2022-09-08 98.70 99.46 98.70 99.46 0.0M
2022-09-07 93.19 93.19 93.19 93.19 0.0M
2022-09-06 94.46 95.55 94.46 95.55 0.0M
2022-09-05 96.02 96.02 95.83 95.83 0.0M
2022-09-02 97.24 100.26 97.24 98.51 0.0M
2022-09-01 104.00 104.20 94.77 94.77 0.0M
2022-08-31 105.00 108.40 103.98 103.98 0.0M
2022-08-30 106.00 106.00 103.64 103.64 0.0M
2022-08-29 101.00 105.28 101.00 105.28 0.0M
2022-08-26 109.68 109.68 107.40 107.40 0.0M
2022-08-25 111.88 111.88 109.02 109.02 0.0M
2022-08-24 106.38 106.38 106.08 106.08 0.0M
2022-08-23 102.92 103.48 102.92 103.48 0.0M
2022-08-22 103.26 103.26 101.00 101.74 0.0M
2022-08-19 107.00 107.00 102.74 103.64 0.0M
2022-08-18 108.00 108.68 108.00 108.68 0.0M
2022-08-17 112.50 112.50 106.92 106.98 0.0M
2022-08-16 114.50 114.50 110.38 110.38 0.0M
2022-08-15 112.92 114.42 112.92 114.34 0.0M
2022-08-12 112.08 112.08 112.08 112.08 0.0M
2022-08-11 115.16 115.80 112.84 112.84 0.0M
2022-08-09 109.68 110.50 107.18 107.18 0.0M
2022-08-08 111.02 113.54 111.00 113.54 0.0M
2022-08-05 106.56 112.42 104.80 108.78 0.0M
2022-08-04 114.94 114.94 97.92 103.74 0.0M
2022-08-02 101.88 103.82 99.20 103.82 0.0M
2022-08-01 100.56 101.44 97.47 101.44 0.0M
2022-07-29 96.02 96.52 96.02 96.52 0.0M
2022-07-28 89.60 94.08 89.60 94.08 0.0M
2022-07-27 89.55 90.34 87.49 90.34 0.0M
2022-07-26 87.70 87.70 85.29 85.29 0.0M
2022-07-25 93.10 93.77 89.12 89.12 0.0M
2022-07-22 98.30 99.10 93.60 93.60 0.0M
2022-07-21 99.50 99.50 98.28 98.28 0.0M
2022-07-20 92.94 100.06 92.90 99.93 0.0M
2022-07-19 88.31 89.78 88.30 89.78 0.0M
2022-07-18 94.56 94.56 91.15 91.15 0.0M
2022-07-15 95.22 95.35 92.97 92.97 0.0M
2022-07-14 94.72 95.80 93.65 94.26 0.0M
2022-07-13 94.90 97.86 94.90 97.86 0.0M
2022-07-11 103.74 103.74 103.62 103.62 0.0M
2022-07-08 103.98 108.78 103.96 108.78 0.0M
2022-07-07 106.60 106.60 106.60 106.60 0.0M
2022-07-06 105.66 108.50 104.56 104.56 0.0M
2022-07-05 96.34 104.58 96.09 103.14 0.0M
2022-07-04 96.38 96.38 96.38 96.38 0.0M
2022-07-01 90.65 96.61 90.64 96.61 0.0M
2022-06-30 92.91 92.91 87.38 91.57 0.0M
2022-06-29 91.41 93.69 91.41 93.69 0.0M
2022-06-28 100.48 100.80 95.47 95.47 0.0M
2022-06-27 103.82 103.82 98.13 101.44 0.0M
2022-06-24 97.07 101.04 97.06 99.30 0.0M
2022-06-23 88.00 88.00 88.00 88.00 0.0M
2022-06-22 85.61 89.32 85.61 88.94 0.0M
2022-06-21 83.91 87.36 83.91 87.28 0.0M
2022-06-20 82.17 82.17 82.17 82.17 0.0M
2022-06-17 79.58 80.52 78.61 80.52 0.0M
2022-06-16 83.05 83.05 82.80 83.05 0.0M
2022-06-15 85.03 85.03 85.03 85.03 0.0M
2022-06-14 83.47 83.64 83.44 83.64 0.0M
2022-06-13 88.61 88.86 84.36 84.36 0.0M
2022-06-10 93.57 93.57 89.64 89.64 0.0M
2022-06-09 100.54 100.66 100.54 100.66 0.0M
2022-06-08 99.04 103.60 99.04 102.84 0.0M
2022-06-07 98.04 100.66 98.04 100.66 0.0M
2022-06-06 101.26 101.38 96.75 96.75 0.0M
2022-06-03 99.57 102.08 98.36 98.36 0.0M
2022-06-02 92.85 99.43 92.85 99.43 0.0M
2022-06-01 90.40 94.00 89.92 90.69 0.0M
2022-05-31 91.45 92.10 89.63 89.63 0.0M
2022-05-27 83.82 88.72 83.82 88.72 0.0M
2022-05-26 78.74 82.52 78.60 81.77 0.0M
2022-05-25 79.10 81.13 79.10 81.13 0.0M
2022-05-24 79.81 80.46 79.81 80.16 0.0M
2022-05-23 91.71 91.71 87.00 87.00 0.0M
2022-05-20 93.52 93.52 89.99 89.99 0.0M
2022-05-19 81.98 81.98 81.98 81.98 0.0M
2022-05-18 88.66 88.86 88.66 88.86 0.0M
2022-05-17 96.88 96.88 87.66 89.52 0.0M
2022-05-16 103.74 104.02 102.62 104.02 0.0M
2022-05-13 98.53 101.86 98.53 101.86 0.0M
2022-05-12 94.14 98.03 89.89 98.03 0.0M
2022-05-11 92.00 97.71 92.00 96.09 0.0M
2022-05-10 93.78 97.92 93.49 93.49 0.0M
2022-05-09 102.36 102.36 92.60 92.60 0.0M
2022-05-06 102.00 102.00 98.50 98.50 0.0M
2022-05-05 113.38 118.80 102.92 103.78 0.0M
2022-05-04 109.98 109.98 100.00 101.58 0.0M
2022-05-03 113.40 113.40 110.42 110.42 0.0M
2022-05-02 114.78 114.78 113.00 113.00 0.0M
2022-04-29 118.92 121.36 118.92 121.36 0.0M
2022-04-28 117.24 117.24 117.24 117.24 0.0M
2022-04-27 116.00 116.00 115.64 115.64 0.0M
2022-04-26 114.94 115.44 112.58 112.58 0.0M
2022-04-25 114.10 114.10 114.10 114.10 0.0M
2022-04-22 113.40 113.40 113.40 113.40 0.0M
2022-04-21 123.78 123.78 118.48 118.76 0.0M
2022-04-20 126.96 127.04 122.24 122.24 0.0M
2022-04-19 125.60 125.60 125.60 125.60 0.0M
2022-04-14 128.84 128.84 127.56 127.56 0.0M
2022-04-13 127.00 131.12 125.90 131.12 0.0M
2022-04-12 125.96 130.56 125.96 130.56 0.0M
2022-04-11 123.18 123.80 120.80 123.80 0.0M
2022-04-08 129.08 129.08 122.88 123.32 0.0M
2022-04-07 127.20 127.34 124.10 124.10 0.0M
2022-04-06 129.00 129.00 125.16 125.16 0.0M
2022-04-05 133.80 133.80 133.80 133.80 0.0M
2022-04-04 141.78 142.96 141.06 142.52 0.0M
2022-04-01 139.56 140.00 132.90 139.64 0.0M
2022-03-31 140.14 140.14 140.14 140.14 0.0M
2022-03-30 138.80 138.94 138.80 138.94 0.0M
2022-03-29 138.40 139.02 136.32 136.32 0.0M
2022-03-28 135.00 135.00 133.04 133.04 0.0M
2022-03-25 136.84 138.18 131.22 131.22 0.0M
2022-03-24 135.88 135.88 135.88 135.88 0.0M
2022-03-23 132.54 137.24 132.54 137.24 0.0M
2022-03-22 132.82 135.32 132.82 135.32 0.0M
2022-03-21 131.20 131.20 126.78 126.78 0.0M
2022-03-18 122.10 132.20 122.10 132.20 0.0M
2022-03-17 120.22 120.94 119.20 120.94 0.0M
2022-03-15 109.00 109.00 105.56 108.44 0.0M
2022-03-14 118.90 118.90 106.78 106.78 0.0M
2022-03-11 128.50 128.50 118.12 118.12 0.0M
2022-03-10 129.78 129.78 124.22 124.22 0.0M
2022-03-09 119.62 122.94 119.62 122.94 0.0M
2022-03-08 118.98 118.98 118.04 118.04 0.0M
2022-03-07 126.48 129.78 126.48 129.78 0.0M
2022-03-04 131.54 134.76 130.16 130.16 0.0M
2022-03-03 145.90 145.90 136.98 136.98 0.0M
2022-03-02 146.14 146.14 139.86 142.24 0.0M
2022-03-01 144.86 147.96 144.86 146.00 0.0M
2022-02-28 142.52 147.00 142.48 146.90 0.0M
2022-02-25 144.44 144.44 138.04 142.32 0.0M
2022-02-24 120.00 139.56 120.00 139.56 0.0M
2022-02-23 141.88 141.88 135.10 136.12 0.0M
2022-02-22 135.00 142.28 135.00 139.84 0.0M
2022-02-21 142.06 142.06 136.10 138.06 0.0M
2022-02-18 143.70 143.70 142.70 142.70 0.0M
2022-02-17 149.06 149.06 148.38 148.38 0.0M
2022-02-16 149.46 149.46 149.46 149.46 0.0M
2022-02-15 147.32 151.10 144.00 146.64 0.0M
2022-02-14 146.00 149.36 143.84 147.32 0.0M
2022-02-11 158.34 158.34 150.86 153.20 0.0M
2022-02-10 139.20 164.72 137.80 161.12 0.0M
2022-02-09 132.40 135.24 130.50 135.24 0.0M
2022-02-08 130.00 134.44 130.00 134.44 0.0M
2022-02-07 132.40 135.04 131.88 135.04 0.0M
2022-02-04 122.90 128.84 120.56 128.84 0.0M
2022-02-03 122.16 123.50 121.40 121.88 0.0M
2022-02-02 132.90 135.80 124.66 124.82 0.0M
2022-02-01 130.76 131.20 126.78 130.96 0.0M
2022-01-31 125.44 129.72 122.06 129.72 0.0M
2022-01-28 116.86 119.92 114.10 119.92 0.0M
2022-01-27 115.28 120.04 115.28 120.04 0.0M
2022-01-26 116.22 119.70 114.00 118.24 0.0M
2022-01-25 118.00 119.08 114.26 114.26 0.0M
2022-01-24 110.18 110.60 105.34 108.20 0.0M
2022-01-21 112.12 117.66 112.06 117.66 0.0M
2022-01-20 114.98 120.34 114.98 120.34 0.0M
2022-01-19 114.06 119.06 114.06 115.54 0.0M
2022-01-18 122.50 122.50 115.94 119.70 0.0M
2022-01-17 119.92 123.60 119.92 123.30 0.0M
2022-01-14 117.92 118.20 116.40 118.02 0.0M
2022-01-13 122.92 122.92 122.92 122.92 0.0M
2022-01-12 132.20 132.32 127.76 127.76 0.0M
2022-01-11 131.58 131.58 129.18 130.76 0.0M
2022-01-10 125.04 125.04 120.50 123.58 0.0M
2022-01-07 127.40 127.60 126.62 127.60 0.0M
2022-01-06 130.64 134.06 130.26 130.44 0.0M
2022-01-05 136.94 137.72 132.26 132.26 0.0M
2022-01-04 145.20 145.20 145.20 145.20 0.0M
2022-01-03 156.70 158.44 145.66 146.86 0.0M