Dropbox

DBX
🏛️ ドイツ →
26.59
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 26.76 26.80 26.40 26.61 0.0M
2023-12-28 27.05 27.27 26.84 26.84 0.0M
2023-12-27 27.73 27.87 27.20 27.28 0.0M
2023-12-22 27.31 27.45 27.08 27.37 0.0M
2023-12-21 27.51 27.51 27.05 27.30 0.0M
2023-12-20 27.32 27.78 27.13 27.32 0.0M
2023-12-19 27.25 27.57 27.13 27.49 0.0M
2023-12-18 27.30 27.50 27.02 27.48 0.0M
2023-12-15 26.64 27.17 26.55 27.17 0.0M
2023-12-14 26.61 26.78 25.76 26.08 0.0M
2023-12-13 26.54 26.93 26.50 26.65 0.0M
2023-12-12 25.90 26.55 25.73 26.55 0.0M
2023-12-11 25.60 25.94 25.10 25.92 0.0M
2023-12-08 25.57 25.73 25.52 25.57 0.0M
2023-12-07 25.73 25.73 25.40 25.63 0.0M
2023-12-06 26.16 26.26 25.66 25.72 0.0M
2023-12-05 25.92 26.23 25.90 26.23 0.0M
2023-12-04 26.49 26.71 26.06 26.18 0.0M
2023-12-01 25.96 26.40 25.69 26.29 0.0M
2023-11-30 25.61 26.02 25.61 25.80 0.0M
2023-11-29 25.59 25.96 25.39 25.91 0.0M
2023-11-28 25.84 26.00 25.62 25.62 0.0M
2023-11-27 25.90 26.16 25.81 25.90 0.0M
2023-11-24 25.86 26.36 25.86 26.36 0.0M
2023-11-23 25.86 26.50 25.69 26.10 0.0M
2023-11-22 25.50 26.15 25.50 25.90 0.0M
2023-11-21 25.36 25.80 25.16 25.67 0.0M
2023-11-20 24.67 25.37 24.67 25.27 0.0M
2023-11-17 24.25 25.02 24.19 24.88 0.0M
2023-11-16 25.23 25.44 24.19 24.56 0.0M
2023-11-15 25.39 25.52 25.21 25.47 0.0M
2023-11-14 25.31 25.50 24.88 25.15 0.0M
2023-11-13 24.68 25.36 24.68 25.34 0.0M
2023-11-10 24.52 24.52 24.30 24.30 0.0M
2023-11-09 24.49 24.82 24.30 24.57 0.0M
2023-11-08 24.19 24.60 24.19 24.38 0.0M
2023-11-07 24.13 24.65 23.92 24.31 0.0M
2023-11-06 24.13 24.35 23.70 23.95 0.0M
2023-11-03 24.97 25.18 23.26 24.31 0.0M
2023-11-02 24.76 25.31 24.62 25.31 0.0M
2023-11-01 24.95 24.95 24.66 24.88 0.0M
2023-10-31 24.59 25.03 24.54 25.03 0.0M
2023-10-30 24.61 24.86 24.45 24.47 0.0M
2023-10-27 25.29 25.29 24.47 24.53 0.0M
2023-10-26 24.72 25.15 24.60 24.95 0.0M
2023-10-25 25.76 25.76 24.98 24.98 0.0M
2023-10-24 24.85 25.60 24.82 25.58 0.0M
2023-10-23 25.18 25.18 24.75 25.03 0.0M
2023-10-20 25.63 25.85 25.20 25.25 0.0M
2023-10-19 26.18 26.33 25.97 25.97 0.0M
2023-10-18 26.04 26.52 26.00 26.36 0.0M
2023-10-17 26.44 26.44 25.64 26.19 0.0M
2023-10-16 26.42 26.77 26.11 26.32 0.0M
2023-10-13 26.62 26.63 26.15 26.32 0.0M
2023-10-12 26.73 27.00 26.58 26.66 0.0M
2023-10-11 26.48 26.61 26.27 26.61 0.0M
2023-10-10 26.32 26.65 26.28 26.40 0.0M
2023-10-09 26.14 26.36 25.91 26.35 0.0M
2023-10-06 25.42 26.13 25.37 26.13 0.0M
2023-10-05 25.56 25.75 25.47 25.58 0.0M
2023-10-04 25.77 25.80 25.65 25.78 0.0M
2023-10-03 26.32 26.32 25.65 25.65 0.0M
2023-10-02 26.03 26.10 25.78 25.96 0.0M
2023-09-29 25.96 26.09 25.73 25.80 0.0M
2023-09-28 25.68 25.90 25.51 25.82 0.0M
2023-09-27 25.42 25.90 25.42 25.83 0.0M
2023-09-26 25.50 25.61 25.34 25.34 0.0M
2023-09-25 25.17 25.77 24.96 25.68 0.0M
2023-09-22 25.20 25.50 25.09 25.30 0.0M
2023-09-21 25.10 25.21 24.61 25.15 0.0M
2023-09-20 24.72 25.17 24.63 25.03 0.0M
2023-09-19 24.74 25.05 24.73 24.84 0.0M
2023-09-18 25.40 25.43 24.50 24.87 0.0M
2023-09-15 26.04 26.30 25.15 25.23 0.0M
2023-09-14 25.67 26.08 25.64 25.94 0.0M
2023-09-13 25.77 25.78 25.50 25.67 0.0M
2023-09-12 26.14 26.14 25.72 25.74 0.0M
2023-09-11 26.22 26.51 25.88 26.00 0.0M
2023-09-08 26.21 26.23 25.87 26.07 0.0M
2023-09-07 25.73 26.10 25.49 26.10 0.0M
2023-09-06 25.95 25.95 25.52 25.70 0.0M
2023-09-05 26.02 26.13 25.60 25.89 0.0M
2023-09-04 26.18 26.38 25.86 26.05 0.0M
2023-09-01 25.90 26.40 25.69 25.71 0.0M
2023-08-31 25.38 25.86 25.32 25.60 0.0M
2023-08-30 25.80 25.80 25.23 25.26 0.0M
2023-08-29 25.44 25.85 25.44 25.63 0.0M
2023-08-28 25.26 26.00 25.17 25.62 0.0M
2023-08-25 24.90 25.31 24.68 25.31 0.0M
2023-08-24 25.55 25.56 24.92 25.02 0.0M
2023-08-23 25.32 25.55 24.95 25.16 0.0M
2023-08-22 24.61 25.15 24.61 25.00 0.0M
2023-08-21 24.65 24.78 24.56 24.69 0.0M
2023-08-18 24.45 24.71 24.15 24.66 0.0M
2023-08-17 24.99 25.02 24.47 24.59 0.0M
2023-08-16 25.37 25.76 24.87 25.00 0.0M
2023-08-15 26.00 26.07 25.59 25.59 0.0M
2023-08-14 25.59 26.03 25.34 26.02 0.0M
2023-08-11 25.31 25.47 25.08 25.46 0.0M
2023-08-10 25.12 25.95 25.00 25.12 0.0M
2023-08-09 25.50 25.60 24.96 25.19 0.0M
2023-08-08 25.69 25.81 25.10 25.37 0.0M
2023-08-07 25.35 25.87 25.12 25.64 0.0M
2023-08-04 24.67 25.35 23.76 24.98 0.0M
2023-08-03 23.64 23.89 23.64 23.87 0.0M
2023-08-02 23.99 23.99 23.61 23.61 0.0M
2023-08-01 24.61 24.61 24.37 24.52 0.0M
2023-07-31 24.29 24.41 24.15 24.41 0.0M
2023-07-28 24.34 24.60 24.24 24.24 0.0M
2023-07-27 23.92 24.73 23.92 24.39 0.0M
2023-07-26 24.28 24.28 23.87 24.10 0.0M
2023-07-25 24.20 24.47 24.20 24.35 0.0M
2023-07-24 24.15 24.51 24.15 24.33 0.0M
2023-07-21 24.81 24.97 24.42 24.42 0.0M
2023-07-20 25.03 25.09 24.70 24.82 0.0M
2023-07-19 25.06 25.59 24.84 24.98 0.0M
2023-07-18 24.75 25.22 24.74 24.97 0.0M
2023-07-17 24.41 24.72 24.19 24.72 0.0M
2023-07-14 24.61 24.71 24.23 24.26 0.0M
2023-07-13 24.71 24.95 24.71 24.76 0.0M
2023-07-12 25.11 25.15 24.70 24.77 0.0M
2023-07-11 24.99 25.22 24.77 25.05 0.0M
2023-07-10 24.37 24.95 24.37 24.91 0.0M
2023-07-07 24.58 24.69 24.48 24.69 0.0M
2023-07-06 24.20 24.55 24.07 24.55 0.0M
2023-07-05 24.30 24.46 24.20 24.46 0.0M
2023-07-04 24.43 24.43 24.34 24.35 0.0M
2023-07-03 24.37 24.68 24.37 24.43 0.0M
2023-06-30 24.75 24.85 24.50 24.57 0.0M
2023-06-29 24.53 24.54 24.29 24.48 0.0M
2023-06-28 23.71 24.43 23.58 24.43 0.0M
2023-06-27 23.83 23.83 23.47 23.80 0.0M
2023-06-26 24.28 24.28 24.10 24.20 0.0M
2023-06-23 23.95 24.85 23.95 24.17 0.0M
2023-06-22 23.40 24.02 23.40 24.02 0.0M
2023-06-21 23.87 24.00 23.49 23.50 0.0M
2023-06-20 23.67 23.87 23.60 23.82 0.0M
2023-06-19 23.48 23.66 23.48 23.66 0.0M
2023-06-16 23.63 23.76 23.51 23.76 0.0M
2023-06-15 23.05 23.50 23.05 23.50 0.0M
2023-06-14 22.99 23.12 22.92 23.09 0.0M
2023-06-13 22.92 22.92 22.85 22.90 0.0M
2023-06-12 22.30 22.81 22.30 22.80 0.0M
2023-06-09 21.83 22.54 21.83 22.33 0.0M
2023-06-08 21.86 21.94 21.71 21.83 0.0M
2023-06-07 22.17 22.17 21.90 21.90 0.0M
2023-06-06 22.13 22.30 22.13 22.30 0.0M
2023-06-05 22.77 22.77 22.22 22.48 0.0M
2023-06-02 21.68 22.10 21.42 22.10 0.0M
2023-06-01 21.68 21.68 21.59 21.59 0.0M
2023-05-31 21.52 21.52 21.52 21.52 0.0M
2023-05-30 21.42 21.42 20.99 20.99 0.0M
2023-05-26 20.94 21.33 20.94 21.31 0.0M
2023-05-25 20.80 21.03 20.80 21.03 0.0M
2023-05-24 20.55 20.55 20.55 20.55 0.0M
2023-05-23 20.73 20.73 20.68 20.68 0.0M
2023-05-22 20.94 20.94 20.74 20.74 0.0M
2023-05-19 20.82 20.99 20.82 20.94 0.0M
2023-05-18 20.58 20.76 20.58 20.76 0.0M
2023-05-17 20.51 20.57 20.32 20.57 0.0M
2023-05-16 20.51 20.51 20.12 20.30 0.0M
2023-05-15 20.44 20.44 20.44 20.44 0.0M
2023-05-12 19.87 20.37 19.87 20.36 0.0M
2023-05-11 19.83 19.83 19.80 19.80 0.0M
2023-05-10 19.70 19.70 19.70 19.70 0.0M
2023-05-09 19.85 19.85 19.35 19.44 0.0M
2023-05-08 19.33 19.92 19.25 19.46 0.0M
2023-05-05 19.50 19.50 18.97 19.16 0.0M
2023-05-04 18.10 18.10 17.89 17.93 0.0M
2023-05-03 18.11 18.14 17.99 18.14 0.0M
2023-05-02 18.50 18.61 18.02 18.02 0.0M
2023-04-28 18.30 18.44 18.20 18.44 0.0M
2023-04-27 18.89 18.89 18.20 18.20 0.0M
2023-04-26 19.37 19.37 18.85 19.22 0.0M
2023-04-25 19.28 19.42 19.10 19.38 0.0M
2023-04-24 19.73 19.73 19.43 19.43 0.0M
2023-04-21 19.73 19.73 19.73 19.73 0.0M
2023-04-20 19.97 19.97 19.73 19.75 0.0M
2023-04-19 20.01 20.01 20.01 20.01 0.0M
2023-04-18 20.14 20.30 20.14 20.30 0.0M
2023-04-17 20.02 20.22 20.02 20.22 0.0M
2023-04-14 19.88 19.88 19.88 19.88 0.0M
2023-04-13 18.95 18.95 18.95 18.95 0.0M
2023-04-12 19.04 19.04 19.04 19.04 0.0M
2023-04-11 19.26 19.26 19.04 19.04 0.0M
2023-04-06 19.25 19.34 19.25 19.34 0.0M
2023-04-04 19.55 19.55 19.41 19.41 0.0M
2023-04-03 19.94 19.94 19.94 19.94 0.0M
2023-03-31 19.22 19.91 19.22 19.91 0.0M
2023-03-30 19.47 19.47 19.47 19.47 0.0M
2023-03-29 19.49 19.49 19.48 19.48 0.0M
2023-03-28 19.40 19.40 19.40 19.40 0.0M
2023-03-27 19.68 19.68 19.57 19.57 0.0M
2023-03-24 19.50 19.50 19.50 19.50 0.0M
2023-03-23 19.41 19.41 19.41 19.41 0.0M
2023-03-22 19.51 19.55 19.15 19.15 0.0M
2023-03-21 19.13 19.61 19.11 19.61 0.0M
2023-03-20 18.62 18.62 18.62 18.62 0.0M
2023-03-16 18.49 18.62 18.46 18.46 0.0M
2023-03-15 18.21 18.44 18.21 18.44 0.0M
2023-03-14 17.86 18.18 17.82 18.07 0.0M
2023-03-13 18.00 18.00 17.66 17.66 0.0M
2023-03-10 18.42 18.42 17.94 17.94 0.0M
2023-03-09 18.79 18.79 18.79 18.79 0.0M
2023-03-08 18.98 18.98 18.98 18.98 0.0M
2023-03-07 19.11 19.39 18.97 18.97 0.0M
2023-03-03 19.43 19.43 19.40 19.40 0.0M
2023-03-02 19.07 19.14 19.07 19.14 0.0M
2023-03-01 19.31 19.31 19.31 19.31 0.0M
2023-02-28 19.17 19.17 19.17 19.17 0.0M
2023-02-27 19.50 19.71 19.47 19.47 0.0M
2023-02-24 19.68 19.68 19.44 19.44 0.0M
2023-02-23 19.95 19.95 19.84 19.84 0.0M
2023-02-22 20.11 20.11 19.92 19.92 0.0M
2023-02-21 19.91 20.12 19.54 19.95 0.0M
2023-02-20 19.97 19.97 19.76 19.76 0.0M
2023-02-17 20.97 20.97 19.83 19.88 0.0M
2023-02-16 22.51 22.51 22.51 22.51 0.0M
2023-02-15 22.20 22.61 22.19 22.61 0.0M
2023-02-14 22.08 22.16 22.08 22.16 0.0M
2023-02-13 22.12 22.12 22.12 22.12 0.0M
2023-02-10 22.05 22.05 21.95 21.95 0.0M
2023-02-09 21.80 22.27 21.80 22.21 0.0M
2023-02-07 21.96 21.96 21.96 21.96 0.0M
2023-02-06 22.10 22.26 22.02 22.26 0.0M
2023-02-03 22.14 22.14 22.14 22.14 0.0M
2023-02-02 21.89 22.38 21.75 22.38 0.0M
2023-02-01 21.41 21.41 21.41 21.41 0.0M
2023-01-31 20.99 20.99 20.98 20.98 0.0M
2023-01-30 21.35 21.35 21.24 21.26 0.0M
2023-01-27 21.28 21.70 21.27 21.50 0.0M
2023-01-26 21.08 21.40 21.08 21.40 0.0M
2023-01-24 21.39 21.39 21.19 21.19 0.0M
2023-01-23 21.01 21.39 20.77 21.39 0.0M
2023-01-20 20.62 20.62 20.56 20.56 0.0M
2023-01-19 21.13 21.15 20.98 21.02 0.0M
2023-01-18 21.18 21.30 21.18 21.30 0.0M
2023-01-17 21.11 21.12 21.07 21.07 0.0M
2023-01-13 21.18 21.18 21.00 21.00 0.0M
2023-01-12 21.20 21.20 21.20 21.20 0.0M
2023-01-10 20.66 20.80 20.66 20.80 0.0M
2023-01-09 20.95 20.95 20.95 20.95 0.0M
2023-01-06 20.75 20.75 20.65 20.65 0.0M
2023-01-05 21.50 21.50 20.92 20.92 0.0M
2023-01-04 21.49 21.50 21.49 21.50 0.0M
2023-01-02 21.06 21.30 20.95 21.30 0.0M