DocuSign

DOCU
🏛️ ドイツ →
70.03
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 54.21 54.63 54.06 54.38 0.0M
2023-12-28 53.61 54.32 53.61 54.27 0.0M
2023-12-27 55.00 55.05 53.76 54.18 0.0M
2023-12-22 54.57 55.44 54.56 55.02 0.0M
2023-12-21 55.00 55.50 54.50 54.86 0.0M
2023-12-20 56.57 57.05 54.68 54.81 0.0M
2023-12-19 56.44 57.07 55.64 56.92 0.0M
2023-12-18 57.99 59.18 55.51 56.18 0.0M
2023-12-15 50.99 59.06 50.33 58.04 0.0M
2023-12-14 52.00 52.70 50.95 51.06 0.0M
2023-12-13 51.83 52.16 50.72 51.60 0.0M
2023-12-12 50.31 52.01 49.44 51.84 0.0M
2023-12-11 46.18 50.04 45.57 50.04 0.0M
2023-12-08 43.67 46.90 41.23 46.08 0.0M
2023-12-07 44.17 44.36 43.28 43.90 0.0M
2023-12-06 42.60 45.28 42.59 44.06 0.0M
2023-12-05 41.91 42.63 41.85 42.63 0.0M
2023-12-04 42.45 42.70 41.88 42.30 0.0M
2023-12-01 39.28 42.00 39.28 41.97 0.0M
2023-11-30 40.31 40.51 39.43 39.63 0.0M
2023-11-29 38.73 40.24 38.73 39.80 0.0M
2023-11-28 38.50 39.13 38.30 38.90 0.0M
2023-11-27 38.97 39.02 38.47 38.47 0.0M
2023-11-24 38.73 39.18 38.71 39.18 0.0M
2023-11-23 38.97 39.17 38.58 38.77 0.0M
2023-11-22 38.80 39.49 38.71 38.83 0.0M
2023-11-21 40.18 40.55 38.74 38.74 0.0M
2023-11-20 39.03 40.01 39.03 39.91 0.0M
2023-11-17 39.15 39.40 39.06 39.19 0.0M
2023-11-16 39.91 39.91 38.99 38.99 0.0M
2023-11-15 39.50 40.28 39.50 40.03 0.0M
2023-11-14 38.68 39.68 38.54 39.33 0.0M
2023-11-13 38.34 38.63 37.95 38.40 0.0M
2023-11-10 37.54 38.32 36.95 38.28 0.0M
2023-11-09 38.11 38.80 38.11 38.32 0.0M
2023-11-08 38.59 38.59 38.21 38.33 0.0M
2023-11-07 37.85 38.46 37.48 38.40 0.0M
2023-11-06 38.49 38.68 37.42 37.68 0.0M
2023-11-03 37.65 38.42 37.24 38.37 0.0M
2023-11-02 36.60 37.80 36.56 37.73 0.0M
2023-11-01 36.86 36.89 36.36 36.53 0.0M
2023-10-31 36.19 36.79 36.13 36.57 0.0M
2023-10-30 36.51 36.95 36.00 36.42 0.0M
2023-10-27 37.63 37.66 36.75 36.91 0.0M
2023-10-26 36.37 37.70 36.31 37.00 0.0M
2023-10-25 37.88 38.26 36.90 36.90 0.0M
2023-10-24 37.65 38.64 37.65 38.24 0.0M
2023-10-23 37.92 37.99 37.25 37.76 0.0M
2023-10-20 38.39 38.57 37.95 38.06 0.0M
2023-10-19 39.33 39.71 39.00 39.00 0.0M
2023-10-18 40.27 40.27 39.63 39.63 0.0M
2023-10-17 39.64 40.29 39.20 40.12 0.0M
2023-10-16 39.02 39.76 38.36 39.44 0.0M
2023-10-13 38.21 38.55 38.07 38.54 0.0M
2023-10-12 39.67 39.78 38.49 38.49 0.0M
2023-10-11 39.79 40.27 39.78 40.00 0.0M
2023-10-10 39.95 40.38 39.95 40.08 0.0M
2023-10-09 39.46 40.01 39.35 40.01 0.0M
2023-10-06 39.11 39.90 38.72 39.84 0.0M
2023-10-05 39.55 39.58 38.64 38.98 0.0M
2023-10-04 39.74 39.85 39.23 39.55 0.0M
2023-10-03 39.65 39.68 39.37 39.63 0.0M
2023-10-02 40.25 40.32 39.57 39.72 0.0M
2023-09-29 39.62 40.25 39.62 39.83 0.0M
2023-09-28 39.71 39.75 38.61 39.75 0.0M
2023-09-27 39.20 39.78 39.01 39.62 0.0M
2023-09-26 38.81 39.22 38.64 38.84 0.0M
2023-09-25 39.28 39.61 38.77 39.16 0.0M
2023-09-22 39.54 40.28 38.93 39.00 0.0M
2023-09-21 40.74 40.74 39.60 39.60 0.0M
2023-09-20 41.00 41.45 40.73 40.83 0.0M
2023-09-19 41.18 41.18 40.22 41.13 0.0M
2023-09-18 41.20 41.50 40.45 40.60 0.0M
2023-09-15 42.30 42.45 40.83 41.27 0.0M
2023-09-14 42.72 42.91 42.07 42.26 0.0M
2023-09-13 43.01 43.43 42.50 42.59 0.0M
2023-09-12 43.31 44.77 43.31 43.35 0.0M
2023-09-11 47.21 47.44 43.64 43.64 0.0M
2023-09-08 50.05 50.67 45.70 46.83 0.0M
2023-09-07 49.50 49.95 48.43 48.91 0.0M
2023-09-06 49.09 49.66 48.48 49.13 0.0M
2023-09-05 47.70 49.43 47.49 48.87 0.0M
2023-09-04 48.25 48.26 47.71 47.71 0.0M
2023-09-01 46.09 47.85 46.09 47.82 0.0M
2023-08-31 45.14 46.61 44.74 46.61 0.0M
2023-08-30 43.90 44.55 43.60 44.54 0.0M
2023-08-29 44.05 44.21 43.79 44.04 0.0M
2023-08-28 45.06 45.10 44.14 44.20 0.0M
2023-08-25 43.08 43.69 43.08 43.69 0.0M
2023-08-24 45.34 45.34 43.42 43.65 0.0M
2023-08-23 44.70 44.79 43.80 44.48 0.0M
2023-08-22 44.15 44.89 43.87 44.00 0.0M
2023-08-21 44.08 44.78 43.85 43.95 0.0M
2023-08-18 43.48 44.44 42.83 44.31 0.0M
2023-08-17 44.20 44.36 43.77 43.77 0.0M
2023-08-16 44.26 44.77 43.97 44.55 0.0M
2023-08-15 45.29 45.29 44.49 44.49 0.0M
2023-08-14 45.36 45.50 44.53 44.86 0.0M
2023-08-11 45.55 45.85 45.40 45.55 0.0M
2023-08-10 46.17 46.58 45.00 45.81 0.0M
2023-08-09 46.59 46.94 45.84 46.67 0.0M
2023-08-08 46.60 46.61 45.38 46.53 0.0M
2023-08-07 46.61 47.30 46.18 46.73 0.0M
2023-08-04 47.99 48.41 46.47 46.47 0.0M
2023-08-03 46.49 47.79 46.49 47.72 0.0M
2023-08-02 47.80 47.80 46.50 46.71 0.0M
2023-08-01 48.75 49.24 48.11 48.16 0.0M
2023-07-31 47.90 49.03 47.62 48.88 0.0M
2023-07-28 47.40 48.40 47.40 47.91 0.0M
2023-07-27 47.43 49.36 47.42 49.21 0.0M
2023-07-26 46.00 47.46 45.84 47.46 0.0M
2023-07-25 46.77 47.55 46.45 46.45 0.0M
2023-07-24 46.88 47.15 46.40 46.91 0.0M
2023-07-21 46.31 46.98 46.31 46.46 0.0M
2023-07-20 47.53 47.93 46.50 46.51 0.0M
2023-07-19 47.67 49.37 47.67 48.00 0.0M
2023-07-18 47.02 47.82 46.65 47.82 0.0M
2023-07-17 47.18 47.49 46.35 47.09 0.0M
2023-07-14 48.42 48.65 47.15 47.60 0.0M
2023-07-13 46.54 48.30 46.54 48.18 0.0M
2023-07-12 46.78 47.44 46.20 46.39 0.0M
2023-07-11 46.27 46.91 46.22 46.50 0.0M
2023-07-10 45.32 46.40 44.88 46.27 0.0M
2023-07-07 45.57 45.86 45.40 45.86 0.0M
2023-07-06 46.44 46.60 44.96 45.33 0.0M
2023-07-05 47.71 47.71 46.50 46.77 0.0M
2023-07-04 47.54 47.69 47.40 47.69 0.0M
2023-07-03 46.90 47.89 46.72 47.39 0.0M
2023-06-30 46.99 47.89 46.87 46.87 0.0M
2023-06-29 47.31 47.72 46.92 46.93 0.0M
2023-06-28 46.31 47.64 46.20 46.91 0.0M
2023-06-27 46.00 46.85 44.98 46.54 0.0M
2023-06-26 45.61 46.59 45.43 46.59 0.0M
2023-06-23 46.85 46.85 45.91 46.07 0.0M
2023-06-22 45.65 46.56 45.58 46.35 0.0M
2023-06-21 47.44 47.88 45.39 46.49 0.0M
2023-06-20 49.21 49.45 47.46 48.00 0.0M
2023-06-19 49.47 49.47 49.03 49.21 0.0M
2023-06-16 49.23 49.74 48.71 49.24 0.0M
2023-06-15 50.16 50.16 48.86 49.81 0.0M
2023-06-14 51.08 51.75 49.75 49.85 0.0M
2023-06-13 50.91 53.22 50.89 51.18 0.0M
2023-06-12 53.05 53.37 50.57 51.10 0.0M
2023-06-09 57.01 59.99 51.93 52.92 0.0M
2023-06-08 53.68 54.40 52.82 54.26 0.0M
2023-06-07 55.64 56.28 53.80 53.80 0.0M
2023-06-06 54.00 55.38 53.67 55.21 0.0M
2023-06-05 53.37 53.98 52.26 53.33 0.0M
2023-06-02 52.72 54.09 52.69 53.69 0.0M
2023-06-01 52.39 53.51 52.06 53.45 0.0M
2023-05-31 52.41 52.56 50.34 52.56 0.0M
2023-05-30 51.60 52.81 51.60 52.03 0.0M
2023-05-29 51.82 51.96 51.38 51.61 0.0M
2023-05-26 49.85 52.38 49.00 51.66 0.0M
2023-05-25 49.85 50.54 49.54 50.04 0.0M
2023-05-24 50.14 50.14 49.35 49.41 0.0M
2023-05-23 51.74 52.54 50.72 50.79 0.0M
2023-05-22 48.94 51.09 48.66 51.03 0.0M
2023-05-19 48.78 49.26 48.24 49.26 0.0M
2023-05-18 48.13 48.80 48.12 48.61 0.0M
2023-05-17 46.30 48.50 46.27 48.45 0.0M
2023-05-16 46.84 47.15 46.12 46.16 0.0M
2023-05-15 44.79 47.00 44.78 47.00 0.0M
2023-05-12 45.10 45.66 44.74 45.10 0.0M
2023-05-11 45.74 46.19 44.94 45.61 0.0M
2023-05-10 44.72 45.70 44.72 45.40 0.0M
2023-05-09 44.51 45.43 44.33 45.43 0.0M
2023-05-08 43.89 44.88 43.73 44.87 0.0M
2023-05-05 43.44 44.30 42.60 44.30 0.0M
2023-05-04 42.65 43.78 42.43 42.77 0.0M
2023-05-03 43.75 44.26 42.32 42.90 0.0M
2023-05-02 44.85 45.45 43.80 44.18 0.1M
2023-04-28 44.09 44.90 43.81 44.86 0.0M
2023-04-27 44.36 44.68 43.60 44.50 0.0M
2023-04-26 46.28 46.28 43.50 43.57 0.0M
2023-04-25 45.78 45.83 44.53 44.70 0.0M
2023-04-24 46.00 46.68 45.22 45.25 0.0M
2023-04-21 47.45 47.94 46.56 46.56 0.0M
2023-04-20 48.22 48.70 47.43 47.71 0.0M
2023-04-19 48.62 49.21 47.76 48.80 0.0M
2023-04-18 49.43 50.00 48.24 48.24 0.0M
2023-04-17 49.83 50.04 49.00 49.30 0.0M
2023-04-14 50.47 50.63 49.55 49.62 0.0M
2023-04-13 49.39 50.81 49.30 50.70 0.0M
2023-04-12 51.97 53.41 49.57 49.67 0.0M
2023-04-11 52.41 52.42 51.50 51.96 0.0M
2023-04-06 51.48 51.48 50.62 51.37 0.0M
2023-04-05 51.77 52.17 49.88 51.00 0.0M
2023-04-04 53.40 53.98 51.57 51.62 0.0M
2023-04-03 53.80 53.80 52.12 53.49 0.0M
2023-03-31 51.71 53.95 51.44 53.50 0.0M
2023-03-30 53.30 53.81 51.62 51.62 0.0M
2023-03-29 52.76 53.58 52.22 52.70 0.0M
2023-03-28 52.68 53.15 51.97 52.57 0.0M
2023-03-27 52.35 53.35 52.13 53.35 0.0M
2023-03-24 52.61 53.19 51.80 52.02 0.0M
2023-03-23 52.76 53.87 52.32 52.79 0.0M
2023-03-22 54.61 54.61 52.70 53.28 0.0M
2023-03-21 52.14 54.07 51.71 54.07 0.0M
2023-03-20 54.19 54.55 51.37 51.94 0.0M
2023-03-17 54.94 55.21 54.26 55.21 0.0M
2023-03-16 53.38 55.25 52.87 55.23 0.0M
2023-03-15 51.97 53.72 50.60 53.22 0.0M
2023-03-14 50.30 52.90 49.67 51.84 0.0M
2023-03-13 47.59 50.48 44.71 49.34 0.0M
2023-03-10 55.01 56.99 46.65 46.67 0.0M
2023-03-09 61.48 63.29 60.82 60.89 0.0M
2023-03-08 61.96 62.59 60.97 62.40 0.0M
2023-03-07 60.91 62.68 60.00 61.87 0.0M
2023-03-06 61.31 61.93 60.00 60.00 0.0M
2023-03-03 57.28 61.15 57.24 61.15 0.0M
2023-03-02 55.26 56.40 55.25 56.05 0.0M
2023-03-01 58.00 58.16 55.80 56.03 0.0M
2023-02-28 57.10 57.96 56.99 57.96 0.0M
2023-02-27 55.92 56.89 55.92 56.52 0.0M
2023-02-24 57.26 57.70 55.50 55.76 0.0M
2023-02-23 57.99 58.76 55.73 57.45 0.0M
2023-02-22 55.65 56.64 54.90 56.64 0.0M
2023-02-21 58.00 58.30 54.65 55.78 0.0M
2023-02-20 60.02 60.77 59.88 59.93 0.0M
2023-02-17 61.12 62.68 59.80 60.30 0.0M
2023-02-16 60.97 63.97 60.24 62.38 0.0M
2023-02-15 59.35 61.13 58.73 61.10 0.0M
2023-02-14 57.94 59.15 57.08 58.68 0.0M
2023-02-13 56.98 58.55 56.41 57.87 0.0M
2023-02-10 59.22 59.57 56.30 56.56 0.0M
2023-02-09 60.54 61.42 59.85 59.85 0.0M
2023-02-08 61.50 61.80 60.78 60.78 0.0M
2023-02-07 59.04 61.96 58.69 61.61 0.0M
2023-02-06 59.68 60.20 58.57 58.57 0.0M
2023-02-03 59.83 62.63 59.60 60.41 0.0M
2023-02-02 58.03 62.11 57.76 61.83 0.0M
2023-02-01 55.53 57.49 54.84 57.30 0.0M
2023-01-31 53.91 55.51 53.23 55.11 0.0M
2023-01-30 54.58 54.58 53.15 53.81 0.0M
2023-01-27 53.56 55.41 53.03 55.41 0.0M
2023-01-26 53.00 54.07 52.74 53.58 0.0M
2023-01-25 52.60 52.82 50.39 52.82 0.0M
2023-01-24 54.20 54.30 52.24 53.29 0.0M
2023-01-23 52.12 54.45 51.51 53.48 0.0M
2023-01-20 50.50 51.00 49.36 51.00 0.0M
2023-01-19 52.69 53.20 49.75 49.75 0.0M
2023-01-18 54.94 56.04 52.69 52.99 0.0M
2023-01-17 53.24 55.34 52.20 55.34 0.0M
2023-01-16 54.02 54.92 53.37 54.28 0.0M
2023-01-13 53.79 54.30 52.93 53.96 0.0M
2023-01-12 56.00 56.00 53.94 53.94 0.0M
2023-01-11 53.64 55.72 53.64 55.20 0.0M
2023-01-10 52.06 54.23 51.73 53.90 0.0M
2023-01-09 50.99 52.93 50.90 52.66 0.0M
2023-01-06 51.23 52.02 49.69 50.84 0.0M
2023-01-05 53.11 54.89 51.44 51.44 0.0M
2023-01-04 53.63 55.27 52.90 52.90 0.0M
2023-01-03 53.21 54.50 52.62 54.27 0.0M
2023-01-02 51.60 53.90 51.60 53.54 0.0M