Toast

TOST
🏛️ ドイツ →
30.96
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
2023-12-29 17.08 17.42 17.08 17.25 0.0M
2023-12-28 16.96 17.23 16.76 17.00 0.0M
2023-12-27 16.61 16.93 16.61 16.93 0.0M
2023-12-22 16.43 16.43 16.34 16.34 0.0M
2023-12-21 16.33 16.79 16.33 16.48 0.0M
2023-12-20 16.77 17.06 16.32 16.32 0.0M
2023-12-19 15.80 16.65 15.60 16.51 0.0M
2023-12-18 15.40 15.98 15.40 15.98 0.0M
2023-12-15 15.89 15.98 15.39 15.52 0.0M
2023-12-14 14.77 15.90 14.77 15.71 0.0M
2023-12-13 14.45 14.84 14.04 14.70 0.0M
2023-12-12 14.70 14.76 14.24 14.24 0.0M
2023-12-11 14.40 14.57 14.27 14.57 0.0M
2023-12-08 14.00 14.37 13.85 14.37 0.0M
2023-12-07 14.11 14.32 13.83 13.85 0.0M
2023-12-06 13.26 14.32 13.26 14.16 0.0M
2023-12-05 13.79 13.86 13.62 13.79 0.0M
2023-12-04 14.45 14.45 13.97 13.97 0.0M
2023-12-01 13.81 14.02 13.81 14.02 0.0M
2023-11-30 14.00 14.00 13.68 13.77 0.0M
2023-11-29 13.50 14.09 13.50 14.08 0.0M
2023-11-28 13.16 13.44 13.00 13.44 0.0M
2023-11-27 13.04 13.14 12.98 12.98 0.0M
2023-11-24 12.96 12.96 12.78 12.78 0.0M
2023-11-22 12.90 13.03 12.81 13.03 0.0M
2023-11-21 13.00 13.00 12.70 12.78 0.0M
2023-11-20 13.32 13.33 13.00 13.26 0.0M
2023-11-17 13.29 13.41 13.03 13.27 0.0M
2023-11-16 13.36 13.36 12.94 13.03 0.0M
2023-11-15 13.79 13.80 13.47 13.54 0.0M
2023-11-14 13.00 13.69 13.00 13.62 0.0M
2023-11-13 13.24 13.26 12.91 13.02 0.0M
2023-11-10 13.58 13.58 13.05 13.07 0.0M
2023-11-09 13.67 14.14 12.97 13.31 0.0M
2023-11-08 13.01 14.03 12.99 13.84 0.0M
2023-11-07 15.99 16.38 15.99 16.20 0.0M
2023-11-03 16.20 16.51 16.20 16.51 0.0M
2023-11-02 15.18 16.35 15.18 16.35 0.0M
2023-11-01 15.27 15.42 14.89 15.42 0.0M
2023-10-31 14.95 15.27 14.95 15.27 0.0M
2023-10-30 15.13 15.13 14.86 14.96 0.0M
2023-10-27 15.00 15.00 15.00 15.00 0.0M
2023-10-26 15.69 15.69 15.21 15.33 0.0M
2023-10-25 15.83 15.83 15.83 15.83 0.0M
2023-10-24 16.16 16.16 16.16 16.16 0.0M
2023-10-23 16.75 16.75 16.75 16.75 0.0M
2023-10-20 16.89 16.89 16.89 16.89 0.0M
2023-10-19 16.69 16.69 16.69 16.69 0.0M
2023-10-18 17.61 17.61 17.58 17.58 0.0M
2023-10-16 16.79 16.80 16.69 16.72 0.0M
2023-10-13 16.59 16.59 16.59 16.59 0.0M
2023-10-12 17.91 17.98 17.91 17.91 0.0M
2023-10-11 17.56 17.56 17.56 17.56 0.0M
2023-10-10 17.03 17.03 17.03 17.03 0.0M
2023-10-09 16.40 16.42 16.28 16.42 0.0M
2023-10-06 16.32 16.32 16.29 16.29 0.0M
2023-10-05 16.37 16.37 15.84 16.35 0.0M
2023-10-04 16.28 16.42 16.28 16.42 0.0M
2023-10-02 18.06 18.06 17.17 17.17 0.0M
2023-09-29 18.05 18.05 18.05 18.05 0.0M
2023-09-28 17.60 17.60 17.57 17.57 0.0M
2023-09-26 17.50 17.50 17.46 17.46 0.0M
2023-09-25 17.72 17.72 17.31 17.31 0.0M
2023-09-22 17.67 17.67 17.36 17.36 0.0M
2023-09-21 17.79 17.79 17.48 17.48 0.0M
2023-09-19 18.43 18.43 18.43 18.43 0.0M
2023-09-18 19.19 19.19 19.19 19.19 0.0M
2023-09-15 19.83 19.83 19.00 19.00 0.0M
2023-09-14 19.79 19.79 19.46 19.46 0.0M
2023-09-13 19.60 19.60 19.60 19.60 0.0M
2023-09-12 19.63 19.63 19.59 19.59 0.0M
2023-09-11 19.79 20.06 19.69 20.06 0.0M
2023-09-07 20.11 20.11 19.72 19.72 0.0M
2023-09-06 20.94 20.94 19.99 19.99 0.0M
2023-09-05 20.36 20.36 20.36 20.36 0.0M
2023-09-01 20.67 20.67 20.67 20.67 0.0M
2023-08-31 20.20 20.20 20.20 20.20 0.0M
2023-08-29 19.85 19.85 19.85 19.85 0.0M
2023-08-28 19.97 19.97 19.53 19.53 0.0M
2023-08-25 19.30 19.69 19.30 19.60 0.0M
2023-08-24 20.17 20.17 20.16 20.16 0.0M
2023-08-23 20.12 20.12 19.48 19.88 0.0M
2023-08-22 20.30 20.30 20.09 20.09 0.0M
2023-08-21 20.38 20.38 19.47 19.47 0.0M
2023-08-18 20.12 20.19 20.12 20.19 0.0M
2023-08-17 21.25 21.60 21.25 21.60 0.0M
2023-08-16 21.39 21.58 21.09 21.58 0.0M
2023-08-15 21.74 21.74 21.74 21.74 0.0M
2023-08-14 22.13 22.13 21.34 21.34 0.0M
2023-08-10 21.37 21.37 20.70 20.98 0.0M
2023-08-09 21.02 22.26 20.70 21.13 0.0M
2023-08-08 18.43 18.43 18.30 18.30 0.0M
2023-08-07 18.10 18.54 18.10 18.54 0.0M
2023-08-04 19.19 19.19 18.22 18.22 0.0M
2023-08-03 18.80 18.80 18.51 18.58 0.0M
2023-08-02 19.24 19.59 18.76 18.91 0.0M
2023-08-01 20.26 20.26 19.53 19.74 0.0M
2023-07-31 19.86 20.32 19.70 20.07 0.0M
2023-07-28 19.31 19.78 19.31 19.78 0.0M
2023-07-27 20.80 20.80 19.22 19.22 0.0M
2023-07-26 20.84 20.84 20.31 20.62 0.0M
2023-07-25 20.54 21.00 20.37 20.80 0.0M
2023-07-24 19.87 20.21 19.83 19.83 0.0M
2023-07-21 19.64 19.64 19.33 19.33 0.0M
2023-07-20 20.06 20.06 19.65 19.70 0.0M
2023-07-19 21.40 21.40 19.97 20.49 0.0M
2023-07-18 23.96 24.02 23.75 23.92 0.0M
2023-07-17 22.50 23.29 22.50 22.95 0.0M
2023-07-14 23.28 23.39 22.50 22.50 0.0M
2023-07-13 22.09 23.36 21.89 23.36 0.0M
2023-07-12 21.37 22.18 21.37 22.18 0.0M
2023-07-11 20.93 21.44 20.93 21.24 0.0M
2023-07-10 20.66 20.77 20.50 20.77 0.0M
2023-07-06 20.47 20.68 20.47 20.68 0.0M
2023-07-05 20.17 20.17 20.17 20.17 0.0M
2023-07-03 20.89 20.93 20.89 20.93 0.0M
2023-06-28 20.48 20.48 20.20 20.20 0.0M
2023-06-27 20.19 20.19 20.19 20.19 0.0M
2023-06-26 19.77 20.18 19.77 19.83 0.0M
2023-06-22 19.13 19.13 19.13 19.13 0.0M
2023-06-21 19.45 19.45 19.45 19.45 0.0M
2023-06-19 19.72 19.72 19.72 19.72 0.0M
2023-06-16 20.40 20.40 19.95 19.95 0.0M
2023-06-15 21.68 21.68 20.83 20.83 0.0M
2023-06-14 22.14 22.14 22.14 22.14 0.0M
2023-06-13 21.70 21.70 21.46 21.46 0.0M
2023-06-12 21.40 21.40 21.40 21.40 0.0M
2023-06-09 20.33 20.33 20.33 20.33 0.0M
2023-06-06 21.03 21.03 21.03 21.03 0.0M
2023-06-05 19.51 19.94 19.51 19.94 0.0M
2023-06-02 20.33 20.33 20.33 20.33 0.0M
2023-06-01 19.85 19.99 19.80 19.99 0.0M
2023-05-31 20.03 20.03 20.03 20.03 0.0M
2023-05-30 20.36 20.36 20.36 20.36 0.0M
2023-05-29 19.86 19.86 19.86 19.86 0.0M
2023-05-26 20.15 20.50 20.15 20.40 0.0M
2023-05-25 20.23 20.23 20.23 20.23 0.0M
2023-05-24 19.52 19.52 19.52 19.52 0.0M
2023-05-23 19.95 19.95 19.11 19.11 0.0M
2023-05-22 19.89 19.89 19.64 19.64 0.0M
2023-05-19 19.13 19.24 19.13 19.24 0.0M
2023-05-18 18.69 19.61 18.69 19.40 0.0M
2023-05-16 17.99 17.99 17.99 17.99 0.0M
2023-05-15 18.16 18.16 17.69 17.69 0.0M
2023-05-11 19.24 19.24 19.06 19.06 0.0M
2023-05-10 18.13 18.92 18.13 18.92 0.0M
2023-05-09 17.69 17.69 17.57 17.57 0.0M
2023-05-08 16.97 17.77 16.84 17.77 0.0M
2023-05-04 15.66 16.20 15.66 16.20 0.0M
2023-05-02 16.09 16.12 16.09 16.12 0.0M
2023-04-28 16.61 16.61 16.61 16.61 0.0M
2023-04-20 16.35 16.35 16.35 16.35 0.0M
2023-04-18 15.66 15.66 15.66 15.66 0.0M
2023-04-17 16.17 16.17 16.17 16.17 0.0M
2023-04-14 15.87 16.02 15.87 16.02 0.0M
2023-04-13 16.38 16.52 16.21 16.21 0.0M
2023-04-12 16.03 16.03 16.03 16.03 0.0M
2023-04-11 16.17 16.30 16.17 16.30 0.0M
2023-04-06 14.97 14.97 14.97 14.97 0.0M
2023-04-05 15.13 15.13 15.13 15.13 0.0M
2023-04-03 16.16 16.30 16.16 16.30 0.0M
2023-03-31 16.00 16.40 16.00 16.40 0.0M
2023-03-29 15.40 15.50 15.40 15.40 0.0M
2023-03-27 15.30 15.30 15.30 15.30 0.0M
2023-03-24 14.80 14.80 14.80 14.80 0.0M
2023-03-23 15.20 15.20 15.20 15.20 0.0M
2023-03-22 15.50 15.50 15.50 15.50 0.0M
2023-03-21 15.80 16.20 15.80 16.20 0.0M
2023-03-20 15.60 15.60 15.40 15.40 0.0M
2023-03-15 16.20 16.40 16.20 16.40 0.0M
2023-03-14 16.10 16.10 16.10 16.10 0.0M
2023-03-13 15.60 15.90 15.60 15.90 0.0M
2023-03-10 17.40 17.40 16.20 16.20 0.0M
2023-03-09 17.30 17.40 17.30 17.40 0.0M
2023-03-07 17.40 17.40 17.40 17.40 0.0M
2023-03-06 17.70 17.70 17.50 17.50 0.0M
2023-03-03 17.60 17.90 17.60 17.90 0.0M
2023-03-02 17.05 17.36 17.05 17.36 0.0M
2023-03-01 17.90 17.90 17.30 17.30 0.0M
2023-02-27 18.20 18.20 18.00 18.10 0.0M
2023-02-24 18.90 18.90 18.20 18.30 0.0M
2023-02-23 19.40 19.50 19.40 19.50 0.0M
2023-02-22 18.50 18.90 18.50 18.60 0.0M
2023-02-21 17.60 18.10 17.60 18.10 0.0M
2023-02-20 18.20 18.20 18.20 18.20 0.0M
2023-02-17 18.00 18.00 17.70 17.70 0.0M
2023-02-16 25.00 25.00 18.60 18.80 0.0M
2023-02-15 23.60 24.00 23.60 24.00 0.0M
2023-02-14 22.20 23.40 22.20 23.40 0.0M
2023-02-13 22.20 22.20 22.20 22.20 0.0M
2023-02-09 22.00 22.20 21.20 21.20 0.0M
2023-02-08 22.40 22.80 22.00 22.00 0.0M
2023-02-07 22.00 22.40 22.00 22.00 0.0M
2023-02-06 22.40 22.40 22.40 22.40 0.0M
2023-02-03 22.00 22.00 21.80 21.80 0.0M
2023-02-02 22.20 22.60 22.00 22.60 0.0M
2023-02-01 20.60 20.60 20.40 20.60 0.0M
2023-01-30 21.00 21.00 20.60 20.80 0.0M
2023-01-27 21.00 21.20 21.00 21.20 0.0M
2023-01-26 20.80 20.80 20.80 20.80 0.0M
2023-01-24 19.60 19.70 19.60 19.70 0.0M
2023-01-18 18.70 18.80 18.70 18.80 0.0M
2023-01-13 18.40 18.40 18.40 18.40 0.0M
2023-01-11 17.30 17.30 17.30 17.30 0.0M
2023-01-10 16.60 16.60 16.60 16.60 0.0M
2023-01-06 16.30 16.30 16.30 16.30 0.0M
2023-01-05 17.20 17.20 17.20 17.20 0.0M