Toast

TOST
🏛️ ドイツ →
31.68
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 31.65 31.96 31.40 31.68 0.0M
2025-09-26 31.47 31.81 31.47 31.58 0.0M
2025-09-25 32.15 32.15 31.29 31.86 0.0M
2025-09-24 32.05 32.63 31.61 31.91 0.0M
2025-09-23 33.13 33.31 31.97 31.97 0.0M
2025-09-22 34.99 34.99 31.51 32.98 0.0M
2025-09-19 35.51 35.64 35.00 35.14 0.0M
2025-09-18 34.81 35.56 34.76 35.31 0.0M
2025-09-17 33.92 34.52 33.92 34.23 0.0M
2025-09-16 34.34 34.36 33.29 33.64 0.0M
2025-09-15 34.48 34.83 34.01 34.41 0.0M
2025-09-12 34.89 34.89 34.08 34.24 0.0M
2025-09-11 33.95 34.73 33.95 34.62 0.0M
2025-09-10 34.77 35.29 33.60 33.65 0.0M
2025-09-09 34.80 34.97 34.20 34.75 0.0M
2025-09-08 35.24 35.24 33.03 34.24 0.0M
2025-09-05 35.30 35.30 34.37 35.23 0.0M
2025-09-04 36.22 36.62 35.11 35.70 0.0M
2025-09-03 37.76 37.76 35.62 36.46 0.0M
2025-09-02 38.37 38.39 37.12 37.53 0.0M
2025-09-01 38.70 38.70 38.01 38.07 0.0M
2025-08-29 38.17 38.79 38.17 38.51 0.0M
2025-08-28 37.92 38.71 37.89 38.55 0.0M
2025-08-27 37.86 38.40 37.71 37.71 0.0M
2025-08-26 37.26 37.59 37.20 37.44 0.0M
2025-08-25 37.60 37.80 37.27 37.61 0.0M
2025-08-22 36.88 37.54 36.88 37.52 0.0M
2025-08-21 36.36 36.67 36.12 36.67 0.0M
2025-08-20 35.71 36.24 35.35 36.24 0.0M
2025-08-19 36.55 36.55 35.74 35.78 0.0M
2025-08-18 36.70 37.00 36.19 36.50 0.0M
2025-08-15 37.21 37.21 36.58 36.84 0.0M
2025-08-14 38.05 38.05 36.37 36.70 0.0M
2025-08-13 37.72 38.12 36.49 37.92 0.0M
2025-08-12 37.06 37.89 36.97 37.89 0.0M
2025-08-11 37.24 37.86 36.89 37.35 0.0M
2025-08-08 39.55 39.55 37.25 37.25 0.0M
2025-08-07 39.55 40.24 37.98 39.19 0.0M
2025-08-06 40.92 41.02 37.29 39.60 0.0M
2025-08-05 42.77 43.44 41.31 41.77 0.0M
2025-08-04 40.72 42.66 40.51 42.42 0.0M
2025-08-01 42.22 42.61 39.74 40.08 0.0M
2025-07-31 42.78 43.38 42.45 42.59 0.0M
2025-07-30 41.78 42.86 41.78 42.42 0.0M
2025-07-29 42.51 42.95 41.44 41.91 0.0M
2025-07-28 41.92 42.65 41.52 42.37 0.0M
2025-07-25 41.29 41.91 40.53 41.53 0.0M
2025-07-24 40.35 40.98 40.35 40.98 0.0M
2025-07-23 41.02 41.48 40.11 40.58 0.0M
2025-07-22 40.74 40.96 39.40 40.70 0.0M
2025-07-21 40.36 41.28 40.05 40.33 0.0M
2025-07-18 40.75 40.80 39.49 40.18 0.0M
2025-07-17 39.70 40.91 38.92 40.27 0.0M
2025-07-16 37.88 38.41 37.44 38.14 0.0M
2025-07-15 38.00 39.43 38.00 38.46 0.0M
2025-07-14 37.12 38.30 36.74 38.08 0.0M
2025-07-11 37.92 37.92 36.69 36.69 0.0M
2025-07-10 38.17 38.36 36.85 38.07 0.0M
2025-07-09 37.33 38.20 36.80 38.09 0.0M
2025-07-08 38.36 39.90 36.75 37.12 0.0M
2025-07-07 37.30 38.42 36.72 38.42 0.0M
2025-07-04 37.25 37.25 36.47 36.47 0.0M
2025-07-03 35.93 37.42 35.93 37.42 0.0M
2025-07-02 36.94 36.94 35.64 35.64 0.0M
2025-07-01 37.75 37.75 36.45 36.75 0.0M
2025-06-30 37.58 38.31 37.45 37.45 0.0M
2025-06-27 36.69 37.60 36.30 37.60 0.0M
2025-06-26 35.90 36.20 34.29 36.20 0.0M
2025-06-25 38.86 38.96 35.71 35.80 0.0M
2025-06-24 38.01 38.82 37.68 38.62 0.0M
2025-06-23 36.49 37.57 36.49 37.57 0.0M
2025-06-20 36.85 36.96 36.65 36.77 0.0M
2025-06-19 36.88 37.21 36.80 36.80 0.0M
2025-06-18 37.02 37.69 36.71 36.96 0.0M
2025-06-17 36.88 37.04 36.49 37.04 0.0M
2025-06-16 35.97 37.04 35.97 36.81 0.0M
2025-06-13 36.22 36.88 35.00 36.65 0.0M
2025-06-12 37.40 37.40 36.58 37.02 0.0M
2025-06-11 38.27 38.51 37.34 37.34 0.0M
2025-06-10 37.91 38.52 37.30 37.48 0.0M
2025-06-09 39.00 39.82 38.22 38.54 0.0M
2025-06-06 37.53 38.92 37.53 38.88 0.0M
2025-06-05 37.68 38.95 36.78 37.10 0.0M
2025-06-04 36.85 37.15 36.50 36.63 0.0M
2025-06-03 37.91 38.37 36.30 36.95 0.0M
2025-06-02 37.64 37.78 36.78 37.78 0.0M
2025-05-30 37.67 37.67 36.31 37.07 0.0M
2025-05-29 38.73 38.73 37.01 37.01 0.0M
2025-05-28 38.08 38.34 37.30 37.62 0.0M
2025-05-27 39.23 39.79 37.80 38.16 0.0M
2025-05-26 37.96 39.32 37.32 39.32 0.0M
2025-05-23 38.27 38.27 36.43 37.70 0.0M
2025-05-22 37.48 38.50 37.47 37.80 0.0M
2025-05-21 39.30 39.33 37.77 38.06 0.0M
2025-05-20 40.01 40.69 39.01 39.24 0.0M
2025-05-19 39.50 40.30 38.38 39.93 0.0M
2025-05-16 40.74 41.12 39.72 40.29 0.0M
2025-05-15 40.31 40.31 39.30 39.56 0.0M
2025-05-14 39.62 40.00 39.41 40.00 0.0M
2025-05-13 38.84 40.31 38.07 39.74 0.0M
2025-05-12 37.15 38.89 36.96 38.32 0.0M
2025-05-09 35.99 36.85 34.63 36.18 0.0M
2025-05-08 31.99 32.88 31.99 32.88 0.0M
2025-05-07 31.45 31.50 30.85 31.20 0.0M
2025-05-06 31.58 31.58 31.00 31.25 0.0M
2025-05-05 31.84 32.29 31.15 32.29 0.0M
2025-05-02 31.03 31.03 30.27 30.93 0.0M
2025-04-30 30.54 30.54 30.54 30.54 0.0M
2025-04-29 31.15 31.79 31.15 31.79 0.0M
2025-04-28 31.31 31.42 31.30 31.42 0.0M
2025-04-25 32.00 32.00 32.00 32.00 0.0M
2025-04-24 30.51 31.57 30.51 31.57 0.0M
2025-04-23 31.41 32.30 30.82 30.89 0.0M
2025-04-22 28.93 29.08 28.51 28.51 0.0M
2025-04-17 29.97 30.36 29.97 30.36 0.0M
2025-04-16 30.80 30.80 30.00 30.00 0.0M
2025-04-15 30.19 31.37 30.19 31.37 0.0M
2025-04-14 30.87 31.09 30.26 30.26 0.0M
2025-04-11 29.86 29.86 28.91 29.00 0.0M
2025-04-10 30.71 30.71 30.01 30.01 0.0M
2025-04-09 27.09 31.57 26.76 31.57 0.0M
2025-04-08 28.73 29.57 27.48 27.48 0.0M
2025-04-07 26.00 28.65 25.40 27.86 0.0M
2025-04-04 29.52 29.52 26.69 28.02 0.0M
2025-04-03 29.52 30.36 29.00 29.62 0.0M
2025-04-02 31.37 31.37 30.90 30.90 0.0M
2025-04-01 30.32 31.58 30.09 31.58 0.0M
2025-03-31 30.05 30.59 30.05 30.51 0.0M
2025-03-28 31.02 31.02 30.69 30.89 0.0M
2025-03-27 33.77 33.77 32.06 32.51 0.0M
2025-03-26 33.32 34.54 33.27 33.49 0.0M
2025-03-25 33.17 33.94 33.17 33.29 0.0M
2025-03-24 33.22 33.92 32.25 33.92 0.0M
2025-03-21 32.67 32.67 32.67 32.67 0.0M
2025-03-20 32.68 32.91 32.50 32.86 0.0M
2025-03-19 30.47 32.22 30.47 32.22 0.0M
2025-03-18 31.46 32.21 30.27 30.60 0.0M
2025-03-17 31.85 32.21 31.13 31.51 0.0M
2025-03-14 29.79 31.38 29.79 31.38 0.0M
2025-03-13 32.24 32.35 29.92 29.92 0.0M
2025-03-12 31.20 32.31 31.07 32.31 0.0M
2025-03-11 31.11 31.40 30.33 30.83 0.0M
2025-03-10 31.55 31.55 29.64 30.77 0.0M
2025-03-07 31.25 32.27 29.80 32.27 0.0M
2025-03-06 33.17 33.17 31.16 31.35 0.0M
2025-03-05 33.17 33.17 32.59 32.59 0.0M
2025-03-04 35.50 35.50 32.72 33.77 0.0M
2025-03-03 37.28 37.39 35.00 35.00 0.0M
2025-02-28 36.53 36.53 35.41 36.52 0.0M
2025-02-27 36.69 37.65 36.36 37.23 0.0M
2025-02-26 34.45 35.96 34.45 35.62 0.0M
2025-02-25 35.68 35.68 33.81 34.07 0.0M
2025-02-24 36.20 36.79 35.01 35.77 0.0M
2025-02-21 38.78 38.80 35.49 36.16 0.0M
2025-02-20 37.61 39.03 36.31 37.86 0.0M
2025-02-19 40.85 41.17 38.46 38.46 0.0M
2025-02-18 39.92 41.12 39.69 40.31 0.0M
2025-02-17 39.33 40.41 39.33 40.41 0.0M
2025-02-14 38.83 39.12 38.05 38.65 0.0M
2025-02-13 38.15 38.68 37.67 38.37 0.0M
2025-02-12 38.40 38.54 38.36 38.54 0.0M
2025-02-11 38.72 39.02 38.30 38.35 0.0M
2025-02-10 39.54 40.92 39.54 40.91 0.0M
2025-02-07 40.65 40.93 40.20 40.20 0.0M
2025-02-06 40.26 40.51 39.99 39.99 0.0M
2025-02-05 38.01 39.51 38.01 39.51 0.0M
2025-02-04 39.41 39.41 38.00 38.00 0.0M
2025-02-03 38.75 39.14 37.18 38.94 0.0M
2025-01-31 39.66 41.07 39.66 40.37 0.0M
2025-01-30 38.16 39.51 38.16 38.61 0.0M
2025-01-28 36.69 38.50 36.69 38.50 0.0M
2025-01-27 36.92 37.43 36.29 36.29 0.0M
2025-01-24 37.86 39.27 37.78 37.78 0.0M
2025-01-23 37.58 38.64 36.26 38.64 0.0M
2025-01-22 37.55 37.76 37.49 37.76 0.0M
2025-01-21 36.59 37.20 36.21 36.96 0.0M
2025-01-20 37.00 37.00 36.88 36.88 0.0M
2025-01-17 36.27 36.67 36.17 36.59 0.0M
2025-01-16 35.96 35.96 35.28 35.28 0.0M
2025-01-15 35.54 35.83 35.54 35.70 0.0M
2025-01-14 34.19 35.39 34.19 34.97 0.0M
2025-01-13 35.00 35.00 33.72 34.10 0.0M
2025-01-10 35.75 35.75 34.16 34.77 0.0M
2025-01-09 36.06 36.46 36.06 36.46 0.0M
2025-01-08 36.60 36.88 35.46 36.23 0.0M
2025-01-07 37.95 37.95 35.87 36.07 0.0M
2025-01-06 37.04 37.50 36.66 37.50 0.0M
2025-01-03 35.05 35.94 35.05 35.94 0.0M
2025-01-02 35.54 35.76 35.11 35.76 0.0M