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
2023-12-29 110.96 111.38 110.96 111.38 0.0M
2023-12-28 111.52 111.58 111.48 111.58 0.0M
2023-12-27 111.74 111.74 110.98 111.40 0.0M
2023-12-22 111.22 112.00 110.16 110.62 0.0M
2023-12-21 110.16 111.58 109.98 110.76 0.0M
2023-12-20 112.10 112.10 111.64 111.96 0.0M
2023-12-19 112.28 113.10 111.32 111.32 0.0M
2023-12-18 112.10 113.00 111.44 112.20 0.0M
2023-12-15 111.04 113.44 110.82 113.44 0.0M
2023-12-14 108.80 110.02 107.44 107.44 0.0M
2023-12-13 106.16 106.66 105.98 105.98 0.0M
2023-12-12 106.24 106.86 106.18 106.30 0.0M
2023-12-11 105.92 107.34 105.50 106.84 0.0M
2023-12-08 106.34 106.88 104.44 105.16 0.0M
2023-12-07 107.54 107.82 106.74 107.20 0.0M
2023-12-06 109.22 110.06 108.14 108.14 0.0M
2023-12-05 108.04 108.62 107.98 108.20 0.0M
2023-12-04 109.32 109.32 107.26 107.50 0.0M
2023-12-01 107.52 108.32 106.90 107.88 0.0M
2023-11-30 108.38 109.74 105.94 106.48 0.0M
2023-11-29 103.50 107.00 103.50 106.76 0.0M
2023-11-28 103.34 103.84 103.34 103.84 0.0M
2023-11-27 102.96 102.96 102.96 102.96 0.0M
2023-11-24 102.88 102.88 101.48 102.80 0.0M
2023-11-23 102.10 102.10 101.62 101.62 0.0M
2023-11-22 102.00 104.18 101.98 103.50 0.0M
2023-11-21 102.16 102.16 100.26 101.10 0.0M
2023-11-20 100.30 102.16 99.50 102.16 0.0M
2023-11-17 100.88 100.88 100.16 100.38 0.0M
2023-11-16 100.40 100.54 99.99 99.99 0.0M
2023-11-15 101.48 102.90 101.48 102.90 0.0M
2023-11-14 97.62 100.00 97.45 100.00 0.0M
2023-11-13 96.47 98.86 96.47 98.30 0.0M
2023-11-10 93.31 96.23 93.31 96.23 0.0M
2023-11-09 93.97 94.82 93.55 94.73 0.0M
2023-11-08 95.71 96.77 93.56 93.56 0.0M
2023-11-07 73.34 96.80 73.34 96.25 0.0M
2023-11-06 77.37 77.37 74.62 74.62 0.0M
2023-11-03 73.34 76.21 73.08 76.21 0.0M
2023-11-02 73.27 76.63 73.27 74.08 0.0M
2023-11-01 77.08 77.08 75.74 75.74 0.0M
2023-10-31 75.40 77.82 75.40 77.82 0.0M
2023-10-30 76.50 77.35 75.79 76.35 0.0M
2023-10-27 77.74 78.06 76.54 77.14 0.0M
2023-10-26 75.32 76.84 75.32 76.84 0.0M
2023-10-25 81.87 82.38 79.39 79.46 0.0M
2023-10-24 80.34 82.50 80.34 82.50 0.0M
2023-10-23 81.42 81.42 79.83 79.85 0.0M
2023-10-20 82.75 82.84 80.40 80.49 0.0M
2023-10-19 83.30 83.61 83.19 83.46 0.0M
2023-10-18 84.64 84.64 84.64 84.64 0.0M
2023-10-17 86.97 86.97 84.19 86.41 0.0M
2023-10-16 86.00 86.00 86.00 86.00 0.0M
2023-10-13 83.71 83.71 82.90 83.15 0.0M
2023-10-12 84.83 84.83 84.34 84.41 0.0M
2023-10-11 86.62 86.65 86.00 86.00 0.0M
2023-10-10 86.26 88.09 85.72 87.21 0.0M
2023-10-09 88.58 88.58 84.84 86.43 0.0M
2023-10-06 85.05 85.05 83.21 83.39 0.0M
2023-10-05 84.28 84.28 84.21 84.21 0.0M
2023-10-04 82.63 83.47 82.16 83.03 0.0M
2023-10-03 85.03 85.03 84.71 84.71 0.0M
2023-10-02 88.41 89.56 87.59 88.29 0.0M
2023-09-29 85.48 87.40 85.48 86.94 0.0M
2023-09-28 83.36 83.77 82.31 83.77 0.0M
2023-09-27 82.24 83.45 82.24 83.30 0.0M
2023-09-26 82.04 82.04 81.62 81.62 0.0M
2023-09-25 83.36 83.48 82.79 83.48 0.0M
2023-09-22 82.84 83.92 82.50 83.92 0.0M
2023-09-21 86.77 86.77 83.29 83.75 0.0M
2023-09-20 87.23 87.31 86.79 86.86 0.0M
2023-09-19 87.81 87.81 86.84 86.84 0.0M
2023-09-18 88.43 88.72 87.78 88.45 0.0M
2023-09-15 91.79 91.79 88.40 88.40 0.0M
2023-09-14 91.54 91.79 91.21 91.41 0.0M
2023-09-13 91.81 92.24 90.95 92.04 0.0M
2023-09-12 94.44 94.49 92.40 92.40 0.0M
2023-09-11 91.45 93.09 91.45 92.95 0.0M
2023-09-08 90.99 91.82 90.56 91.82 0.0M
2023-09-07 89.53 90.53 89.53 90.04 0.0M
2023-09-06 90.50 90.50 90.50 90.50 0.0M
2023-09-05 90.47 90.62 89.46 89.97 0.0M
2023-09-04 91.14 91.14 90.58 90.68 0.0M
2023-09-01 90.23 91.02 90.06 91.02 0.0M
2023-08-31 87.10 88.84 86.71 88.84 0.0M
2023-08-30 86.72 86.72 84.86 85.33 0.0M
2023-08-29 86.44 86.94 85.46 86.94 0.0M
2023-08-28 85.17 85.44 85.17 85.44 0.0M
2023-08-25 85.26 85.85 84.72 85.24 0.0M
2023-08-24 90.17 90.97 89.10 89.10 0.0M
2023-08-23 86.95 87.00 86.01 86.94 0.0M
2023-08-22 86.54 88.52 85.87 86.95 0.0M
2023-08-21 85.91 87.51 85.91 87.51 0.0M
2023-08-18 83.79 85.57 81.02 85.57 0.0M
2023-08-17 83.17 83.50 82.19 82.91 0.0M
2023-08-16 81.20 84.26 81.12 84.26 0.0M
2023-08-15 81.75 81.75 80.85 80.85 0.0M
2023-08-14 82.17 82.17 81.39 81.39 0.0M
2023-08-11 83.29 83.29 80.57 82.26 0.0M
2023-08-10 79.84 83.00 79.18 82.20 0.0M
2023-08-09 79.70 80.00 77.25 77.69 0.0M
2023-08-08 77.66 81.00 74.00 79.18 0.0M
2023-08-07 98.27 99.00 95.39 95.39 0.0M
2023-08-04 104.10 105.00 101.64 101.64 0.0M
2023-08-03 97.28 97.64 97.00 97.64 0.0M
2023-08-02 100.74 103.06 97.86 97.86 0.0M
2023-08-01 106.92 106.92 105.12 105.20 0.0M
2023-07-31 101.66 105.18 101.66 105.08 0.0M
2023-07-28 100.50 101.38 100.28 100.80 0.0M
2023-07-27 101.56 102.10 101.30 101.62 0.0M
2023-07-26 100.80 101.16 97.44 99.43 0.0M
2023-07-25 101.28 105.64 101.28 105.64 0.0M
2023-07-24 99.31 99.64 99.30 99.30 0.0M
2023-07-21 99.30 99.98 98.79 99.28 0.0M
2023-07-20 101.30 101.58 100.28 100.28 0.0M
2023-07-19 103.46 104.32 102.98 104.32 0.0M
2023-07-18 100.68 100.68 100.30 100.50 0.0M
2023-07-17 96.57 100.24 96.57 100.24 0.0M
2023-07-14 97.99 97.99 97.19 97.19 0.0M
2023-07-13 95.63 97.65 95.25 96.78 0.0M
2023-07-12 96.08 96.97 95.85 96.22 0.0M
2023-07-11 92.44 95.46 92.44 95.46 0.0M
2023-07-10 91.37 91.37 91.37 91.37 0.0M
2023-07-07 90.66 90.66 90.35 90.35 0.0M
2023-07-06 88.67 88.67 88.16 88.16 0.0M
2023-07-05 90.31 90.31 89.53 89.53 0.0M
2023-07-04 89.77 89.77 89.77 89.77 0.0M
2023-07-03 90.19 90.19 89.72 89.83 0.0M
2023-06-30 91.13 91.13 91.13 91.13 0.0M
2023-06-29 88.85 89.29 88.85 89.29 0.0M
2023-06-28 87.02 90.54 87.02 90.22 0.0M
2023-06-27 86.18 86.18 85.45 85.45 0.0M
2023-06-26 86.41 86.87 85.27 86.87 0.0M
2023-06-23 86.88 86.88 86.02 86.47 0.0M
2023-06-22 83.21 86.52 83.00 86.52 0.0M
2023-06-21 88.50 88.50 84.87 84.87 0.0M
2023-06-20 87.20 87.65 87.01 87.65 0.0M
2023-06-19 88.20 88.20 87.50 87.50 0.0M
2023-06-16 88.22 88.22 88.22 88.22 0.0M
2023-06-15 88.41 88.41 88.41 88.41 0.0M
2023-06-14 90.07 90.07 90.07 90.07 0.0M
2023-06-13 91.43 92.20 90.65 91.21 0.0M
2023-06-12 89.49 89.76 88.41 89.57 0.0M
2023-06-09 88.82 91.46 88.82 89.49 0.0M
2023-06-08 87.51 88.25 86.10 88.23 0.0M
2023-06-07 95.35 95.76 91.40 91.40 0.0M
2023-06-06 94.19 96.41 94.19 96.06 0.0M
2023-06-05 92.43 93.20 90.00 92.42 0.0M
2023-06-02 92.07 94.58 91.70 93.79 0.0M
2023-06-01 88.25 88.33 85.79 88.33 0.0M
2023-05-31 87.11 89.07 87.11 88.04 0.0M
2023-05-30 88.98 88.98 87.23 87.23 0.0M
2023-05-29 87.87 88.45 87.08 87.08 0.0M
2023-05-26 88.75 88.80 88.61 88.80 0.0M
2023-05-25 86.30 88.06 84.78 86.83 0.0M
2023-05-24 86.81 86.81 85.40 86.22 0.0M
2023-05-23 86.86 87.30 86.86 87.09 0.0M
2023-05-22 85.99 86.72 84.41 86.66 0.0M
2023-05-19 88.00 88.76 85.07 85.07 0.0M
2023-05-18 83.50 86.59 83.50 86.23 0.0M
2023-05-17 81.29 83.50 81.29 83.50 0.0M
2023-05-16 81.93 81.93 80.40 80.80 0.0M
2023-05-15 80.02 81.43 80.02 81.43 0.0M
2023-05-12 78.95 80.02 78.95 80.02 0.0M
2023-05-11 79.03 79.96 77.85 78.95 0.0M
2023-05-10 73.96 76.96 73.72 76.96 0.0M
2023-05-09 70.56 72.80 70.56 72.18 0.0M
2023-05-08 69.51 69.77 69.15 69.15 0.0M
2023-05-05 69.95 71.78 69.95 70.17 0.0M
2023-05-04 59.90 69.83 58.58 69.83 0.0M
2023-05-03 60.00 60.00 58.19 59.52 0.0M
2023-05-02 59.52 60.13 58.54 58.54 0.0M
2023-04-28 61.65 61.87 60.57 60.57 0.0M
2023-04-27 64.00 64.00 63.28 63.28 0.0M
2023-04-26 61.69 64.95 60.78 64.95 0.0M
2023-04-25 59.16 59.16 57.56 57.56 0.0M
2023-04-24 61.01 61.01 59.00 59.08 0.0M
2023-04-21 62.07 62.07 62.06 62.06 0.0M
2023-04-20 61.98 61.98 61.13 61.13 0.0M
2023-04-19 62.91 64.10 62.63 64.10 0.0M
2023-04-18 64.16 64.16 63.34 63.34 0.0M
2023-04-17 62.88 62.88 62.88 62.88 0.0M
2023-04-14 61.77 61.77 60.91 60.91 0.0M
2023-04-13 61.81 61.81 61.63 61.63 0.0M
2023-04-12 59.73 61.47 59.73 61.47 0.0M
2023-04-11 58.77 58.77 58.77 58.77 0.0M
2023-04-06 60.30 60.30 59.00 59.52 0.0M
2023-04-05 62.80 62.80 59.63 59.63 0.0M
2023-04-04 65.58 65.58 63.93 63.93 0.0M
2023-04-03 68.03 68.03 64.28 64.54 0.0M
2023-03-31 62.35 66.95 62.35 66.95 0.0M
2023-03-30 63.33 63.33 62.72 62.72 0.0M
2023-03-29 62.46 62.46 62.46 62.46 0.0M
2023-03-28 61.23 62.15 61.23 62.15 0.0M
2023-03-27 61.44 61.82 60.97 60.97 0.0M
2023-03-23 61.85 63.05 61.31 63.05 0.0M
2023-03-22 62.56 62.56 62.56 62.56 0.0M
2023-03-21 62.31 64.19 61.64 64.19 0.0M
2023-03-20 63.60 63.60 60.79 61.01 0.0M
2023-03-17 63.93 64.51 63.93 64.51 0.0M
2023-03-16 64.81 64.81 64.58 64.69 0.0M
2023-03-15 61.58 63.09 60.32 63.09 0.0M
2023-03-14 63.88 63.88 60.67 60.67 0.0M
2023-03-13 63.34 63.50 59.76 61.82 0.0M
2023-03-10 66.10 66.42 62.21 64.32 0.0M
2023-03-09 67.83 70.12 67.56 68.70 0.0M
2023-03-08 69.72 69.97 69.46 69.46 0.0M
2023-03-07 71.19 71.19 71.19 71.19 0.0M
2023-03-06 72.93 73.17 72.48 72.76 0.0M
2023-03-03 70.35 71.60 70.35 71.60 0.0M
2023-03-02 70.00 70.00 67.56 69.33 0.0M
2023-03-01 72.23 72.23 70.72 70.72 0.0M
2023-02-28 72.53 72.89 72.53 72.89 0.0M
2023-02-27 72.98 73.73 72.98 73.47 0.0M
2023-02-24 72.99 72.99 72.43 72.93 0.0M
2023-02-23 73.25 73.25 73.25 73.25 0.0M
2023-02-22 74.18 75.21 73.95 75.21 0.0M
2023-02-21 73.00 73.82 72.34 73.21 0.0M
2023-02-20 74.48 74.48 74.48 74.48 0.0M
2023-02-17 76.32 76.32 74.79 74.79 0.0M
2023-02-16 86.06 86.66 75.28 75.90 0.0M
2023-02-15 78.99 82.33 78.99 81.94 0.0M
2023-02-14 75.28 79.33 75.28 78.23 0.0M
2023-02-13 76.13 78.14 76.13 77.99 0.0M
2023-02-10 77.50 78.33 74.49 74.49 0.0M
2023-02-09 78.23 78.57 77.40 77.53 0.0M
2023-02-08 75.31 76.53 75.20 76.53 0.0M
2023-02-07 72.93 72.93 72.00 72.19 0.0M
2023-02-06 71.00 73.83 71.00 73.83 0.0M
2023-02-03 75.99 77.26 75.26 76.78 0.0M
2023-02-02 76.71 80.85 76.71 80.04 0.0M
2023-02-01 69.50 70.07 69.50 70.07 0.0M
2023-01-31 67.12 68.47 67.12 68.33 0.0M
2023-01-30 70.50 70.50 67.49 68.46 0.0M
2023-01-27 67.04 70.76 67.04 70.76 0.0M
2023-01-26 66.87 66.88 64.40 66.36 0.0M
2023-01-25 62.63 62.63 60.64 62.40 0.0M
2023-01-24 69.69 69.69 68.04 68.04 0.0M
2023-01-23 66.00 67.30 66.00 67.30 0.0M
2023-01-20 64.65 64.65 64.65 64.65 0.0M
2023-01-19 63.38 63.38 62.26 62.26 0.0M
2023-01-18 67.38 68.67 66.04 66.04 0.0M
2023-01-17 65.00 66.27 65.00 66.27 0.0M
2023-01-16 65.66 65.66 65.66 65.66 0.0M
2023-01-13 61.43 64.00 61.43 64.00 0.0M
2023-01-12 65.28 65.28 61.56 62.87 0.0M
2023-01-11 63.04 63.70 62.84 63.65 0.0M
2023-01-10 60.76 61.50 60.01 60.81 0.0M
2023-01-09 59.57 62.02 59.57 62.02 0.0M
2023-01-06 60.98 61.31 59.22 60.52 0.0M
2023-01-05 63.83 63.83 61.76 61.76 0.0M
2023-01-04 68.63 68.92 64.88 65.90 0.0M
2023-01-03 70.84 71.80 67.95 67.95 0.0M
2023-01-02 69.43 69.55 69.43 69.55 0.0M