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
2024-12-30 88.51 89.54 88.03 88.03 0.0M
2024-12-27 92.36 92.36 88.60 89.16 0.0M
2024-12-23 90.63 92.51 90.16 91.52 0.0M
2024-12-20 90.89 91.92 88.13 90.75 0.0M
2024-12-19 88.99 91.00 88.72 90.69 0.0M
2024-12-18 93.49 95.19 88.57 89.64 0.0M
2024-12-17 92.85 94.07 90.75 92.88 0.0M
2024-12-16 89.59 93.14 89.59 93.14 0.0M
2024-12-13 91.17 91.40 89.10 89.79 0.0M
2024-12-12 89.90 91.01 88.00 90.52 0.0M
2024-12-11 91.75 93.03 90.08 90.13 0.0M
2024-12-10 97.17 97.79 90.56 90.70 0.0M
2024-12-09 101.22 102.56 96.93 97.10 0.0M
2024-12-06 90.31 102.16 88.20 101.36 0.0M
2024-12-05 80.00 80.25 78.43 79.24 0.0M
2024-12-04 77.55 79.80 77.41 79.80 0.0M
2024-12-03 76.62 76.91 75.28 75.80 0.0M
2024-12-02 75.82 77.99 75.45 76.59 0.0M
2024-11-29 77.51 78.00 75.20 75.20 0.0M
2024-11-28 76.65 78.60 76.60 77.29 0.0M
2024-11-27 80.59 82.50 76.39 76.55 0.0M
2024-11-26 82.45 82.45 80.68 81.36 0.0M
2024-11-25 79.99 82.00 79.79 81.68 0.0M
2024-11-22 76.07 79.79 76.07 79.79 0.0M
2024-11-21 74.21 76.79 74.21 76.79 0.0M
2024-11-20 74.96 76.25 74.23 74.23 0.0M
2024-11-19 74.90 75.12 73.01 74.76 0.0M
2024-11-18 75.25 75.25 73.55 74.14 0.0M
2024-11-15 75.74 75.77 74.17 75.00 0.0M
2024-11-14 77.16 78.13 75.40 75.88 0.0M
2024-11-13 77.58 79.07 77.00 77.78 0.0M
2024-11-12 76.72 78.20 75.50 77.58 0.0M
2024-11-11 73.91 76.60 73.91 76.60 0.0M
2024-11-08 70.66 73.82 70.19 73.82 0.0M
2024-11-07 70.21 71.00 70.00 70.75 0.0M
2024-11-06 68.08 70.60 67.82 70.55 0.0M
2024-11-05 64.00 65.90 64.00 65.90 0.0M
2024-11-04 65.92 65.92 63.66 64.36 0.0M
2024-11-01 64.30 65.74 64.08 65.74 0.0M
2024-10-31 62.89 64.25 62.66 63.97 0.0M
2024-10-30 64.78 65.03 63.90 63.90 0.0M
2024-10-29 64.14 65.19 63.96 64.75 0.0M
2024-10-28 64.61 64.83 64.09 64.15 0.0M
2024-10-25 65.05 65.28 63.77 63.77 0.0M
2024-10-24 65.41 66.38 65.17 65.89 0.0M
2024-10-23 65.66 65.80 64.85 64.90 0.0M
2024-10-22 65.80 66.41 64.49 65.70 0.0M
2024-10-21 66.00 67.00 65.84 66.44 0.0M
2024-10-18 66.81 67.62 66.60 66.60 0.0M
2024-10-17 66.53 67.90 66.39 67.01 0.0M
2024-10-16 64.51 66.66 63.78 66.66 0.0M
2024-10-15 63.43 64.21 62.39 64.21 0.0M
2024-10-14 63.21 64.18 62.58 63.16 0.0M
2024-10-11 62.97 63.88 62.74 63.00 0.0M
2024-10-10 63.52 63.92 62.71 62.71 0.0M
2024-10-09 60.88 63.16 60.88 63.16 0.0M
2024-10-08 59.70 62.40 59.56 60.88 0.0M
2024-10-07 58.42 58.50 57.46 57.46 0.0M
2024-10-04 56.94 58.47 56.81 58.11 0.0M
2024-10-03 56.63 56.94 56.53 56.74 0.0M
2024-10-02 55.65 56.51 54.88 56.51 0.0M
2024-10-01 56.01 57.07 55.54 55.92 0.0M
2024-09-30 55.60 55.84 54.76 55.84 0.0M
2024-09-27 55.80 56.58 55.20 55.24 0.0M
2024-09-26 54.89 56.50 54.89 55.82 0.0M
2024-09-25 51.99 54.37 51.99 54.37 0.0M
2024-09-24 52.78 53.38 52.26 52.50 0.0M
2024-09-23 51.88 52.75 51.86 52.67 0.0M
2024-09-20 51.51 52.34 51.43 51.94 0.0M
2024-09-19 51.49 52.20 51.30 51.87 0.0M
2024-09-18 50.12 51.02 49.72 50.59 0.0M
2024-09-17 51.30 51.41 49.71 49.71 0.0M
2024-09-16 51.32 51.49 50.78 51.00 0.0M
2024-09-13 51.30 51.30 50.88 51.17 0.0M
2024-09-12 50.92 51.07 50.68 51.07 0.0M
2024-09-11 48.83 50.17 48.83 50.17 0.0M
2024-09-10 50.09 50.57 50.00 50.15 0.0M
2024-09-09 53.34 53.44 50.65 50.65 0.0M
2024-09-06 51.16 54.70 50.02 53.56 0.0M
2024-09-05 51.41 51.41 51.09 51.18 0.0M
2024-09-04 51.79 51.97 51.61 51.61 0.0M
2024-09-03 53.30 53.35 53.29 53.29 0.0M
2024-09-02 53.69 53.69 53.03 53.37 0.0M
2024-08-30 53.35 53.72 53.24 53.40 0.0M
2024-08-29 52.35 53.59 52.35 53.35 0.0M
2024-08-28 52.14 52.78 51.44 51.72 0.0M
2024-08-27 52.83 52.83 52.13 52.23 0.0M
2024-08-26 51.61 52.96 51.14 52.96 0.0M
2024-08-23 51.52 51.87 50.99 51.29 0.0M
2024-08-22 50.71 52.00 50.71 51.80 0.0M
2024-08-21 50.69 51.13 50.57 50.59 0.0M
2024-08-20 51.46 51.52 50.65 50.90 0.0M
2024-08-19 50.96 52.00 50.87 52.00 0.0M
2024-08-16 51.35 51.67 50.82 51.55 0.0M
2024-08-15 50.80 51.55 50.72 51.12 0.0M
2024-08-14 48.93 50.32 48.38 50.32 0.0M
2024-08-13 48.16 48.93 48.16 48.93 0.0M
2024-08-12 47.95 48.00 47.93 47.93 0.0M
2024-08-09 48.01 48.01 48.01 48.01 0.0M
2024-08-08 46.55 47.76 46.25 47.65 0.0M
2024-08-07 46.49 48.13 46.42 46.80 0.0M
2024-08-06 46.01 46.86 46.00 46.86 0.0M
2024-08-05 45.02 45.95 43.40 45.35 0.0M
2024-08-02 48.68 49.10 46.59 47.60 0.0M
2024-08-01 51.48 51.95 49.45 49.51 0.0M
2024-07-31 52.18 52.18 51.25 51.25 0.0M
2024-07-30 51.41 51.92 51.11 51.15 0.0M
2024-07-29 51.59 52.15 51.50 51.64 0.0M
2024-07-26 51.22 51.79 50.80 51.48 0.0M
2024-07-25 49.47 51.40 49.25 51.40 0.0M
2024-07-24 51.40 51.40 49.73 49.73 0.0M
2024-07-23 51.64 52.71 51.64 52.00 0.0M
2024-07-22 51.27 51.91 51.09 51.91 0.0M
2024-07-19 50.30 50.93 49.75 50.93 0.0M
2024-07-18 51.37 51.93 50.21 50.21 0.0M
2024-07-17 51.13 51.64 51.12 51.30 0.0M
2024-07-16 52.33 53.10 51.92 52.18 0.0M
2024-07-15 52.15 52.86 51.44 52.68 0.0M
2024-07-12 50.12 51.73 49.59 51.70 0.0M
2024-07-11 49.44 50.00 48.95 49.80 0.0M
2024-07-10 48.01 49.40 48.00 49.40 0.0M
2024-07-09 50.08 50.16 48.12 48.12 0.0M
2024-07-08 49.96 50.49 49.42 49.42 0.0M
2024-07-05 49.92 50.60 49.79 50.32 0.0M
2024-07-04 49.97 50.00 49.79 49.80 0.0M
2024-07-03 50.41 50.44 49.91 50.02 0.0M
2024-07-02 50.81 51.70 50.81 51.01 0.0M
2024-07-01 50.14 51.19 49.48 51.19 0.0M
2024-06-28 49.20 50.04 49.19 49.92 0.0M
2024-06-27 47.93 49.59 47.93 49.45 0.0M
2024-06-26 48.48 48.50 47.93 48.25 0.0M
2024-06-25 48.01 48.30 47.88 48.30 0.0M
2024-06-24 49.09 49.56 48.34 48.34 0.0M
2024-06-21 49.05 49.12 48.51 49.12 0.0M
2024-06-20 48.11 48.53 46.95 48.50 0.0M
2024-06-19 47.75 47.75 47.51 47.75 0.0M
2024-06-18 47.36 48.10 47.36 48.10 0.0M
2024-06-17 47.76 47.83 46.59 47.55 0.0M
2024-06-14 47.88 48.21 47.53 47.63 0.0M
2024-06-13 47.63 48.00 47.31 47.48 0.0M
2024-06-12 48.22 48.87 47.50 47.50 0.0M
2024-06-11 46.98 48.62 46.86 48.62 0.0M
2024-06-10 48.20 48.55 47.20 47.35 0.0M
2024-06-07 47.31 48.25 45.33 48.20 0.0M
2024-06-06 49.59 50.19 49.19 49.90 0.0M
2024-06-05 49.29 49.70 48.83 49.70 0.0M
2024-06-04 48.70 49.63 48.70 49.01 0.0M
2024-06-03 50.33 51.04 48.27 48.66 0.0M
2024-05-31 50.57 50.84 49.34 49.34 0.0M
2024-05-30 53.39 54.00 50.71 50.71 0.0M
2024-05-29 52.57 54.19 52.57 54.19 0.0M
2024-05-28 52.23 52.90 52.21 52.76 0.0M
2024-05-27 52.60 52.75 52.21 52.73 0.0M
2024-05-24 53.01 53.01 52.10 52.10 0.0M
2024-05-23 54.33 54.33 52.92 52.92 0.0M
2024-05-22 55.02 55.45 53.39 53.39 0.0M
2024-05-21 55.45 55.99 54.70 55.19 0.0M
2024-05-20 55.55 55.55 54.66 55.04 0.0M
2024-05-17 55.00 55.60 55.00 55.36 0.0M
2024-05-16 55.96 56.85 55.25 55.25 0.0M
2024-05-15 55.39 56.01 54.85 56.01 0.0M
2024-05-14 54.82 56.00 54.81 55.60 0.0M
2024-05-13 53.75 55.46 53.54 55.46 0.0M
2024-05-10 52.99 53.91 52.89 53.82 0.0M
2024-05-09 53.13 53.27 53.13 53.27 0.0M
2024-05-08 53.99 53.99 53.42 53.42 0.0M
2024-05-07 54.92 55.60 54.03 54.03 0.0M
2024-05-06 55.30 55.97 54.83 55.25 0.0M
2024-05-03 55.09 55.50 54.73 55.35 0.0M
2024-05-02 53.71 54.53 53.23 54.53 0.0M
2024-04-30 52.90 53.41 52.90 52.91 0.0M
2024-04-29 53.28 54.23 53.28 53.72 0.0M
2024-04-26 54.13 54.99 53.91 53.91 0.0M
2024-04-25 52.53 53.03 52.28 53.03 0.0M
2024-04-24 53.12 53.68 53.00 53.56 0.0M
2024-04-23 52.20 53.55 52.20 53.00 0.0M
2024-04-22 52.31 52.88 51.66 52.34 0.0M
2024-04-19 52.61 52.90 52.14 52.16 0.0M
2024-04-18 54.38 54.84 53.50 53.50 0.0M
2024-04-17 54.33 55.02 53.70 54.25 0.0M
2024-04-16 53.01 54.16 52.91 54.16 0.0M
2024-04-15 55.11 55.56 53.24 53.46 0.0M
2024-04-12 55.43 57.33 55.37 55.50 0.0M
2024-04-11 54.91 55.48 54.72 55.46 0.0M
2024-04-10 54.75 55.00 53.88 54.86 0.0M
2024-04-09 55.29 55.60 54.74 55.15 0.0M
2024-04-08 54.63 55.26 54.55 55.00 0.0M
2024-04-05 54.65 54.87 53.86 54.09 0.0M
2024-04-04 56.37 56.37 54.21 54.21 0.0M
2024-04-03 54.01 55.80 54.00 55.80 0.0M
2024-04-02 54.85 55.10 52.86 54.16 0.0M
2024-03-28 54.99 55.62 54.79 55.12 0.0M
2024-03-27 53.47 54.42 53.47 54.40 0.0M
2024-03-26 54.25 55.43 53.62 53.71 0.0M
2024-03-25 53.70 54.29 53.26 54.13 0.0M
2024-03-22 53.81 54.30 53.10 53.75 0.0M
2024-03-21 53.63 54.22 53.58 54.22 0.0M
2024-03-20 54.21 54.48 53.21 53.69 0.0M
2024-03-19 52.69 54.14 52.32 54.14 0.0M
2024-03-18 52.34 53.63 52.33 53.63 0.0M
2024-03-15 52.95 53.01 52.07 52.07 0.0M
2024-03-14 54.77 54.88 52.50 52.69 0.0M
2024-03-13 53.25 54.03 53.17 54.03 0.0M
2024-03-12 53.46 54.65 52.90 53.73 0.0M
2024-03-11 51.36 53.36 50.85 53.06 0.0M
2024-03-08 54.04 55.00 50.41 51.20 0.0M
2024-03-07 48.29 49.42 47.87 48.92 0.0M
2024-03-06 47.83 49.10 47.83 48.14 0.0M
2024-03-05 49.30 49.30 47.30 47.30 0.0M
2024-03-04 50.80 51.30 49.10 49.10 0.0M
2024-03-01 49.25 50.13 49.04 50.13 0.0M
2024-02-29 48.90 49.34 48.27 48.93 0.0M
2024-02-28 48.00 49.01 47.68 48.77 0.0M
2024-02-27 47.60 48.31 47.50 47.50 0.0M
2024-02-26 47.91 48.90 47.40 48.90 0.0M
2024-02-23 46.48 47.54 46.00 47.54 0.0M
2024-02-22 47.03 47.50 45.84 46.32 0.0M
2024-02-21 45.56 46.20 45.56 45.99 0.0M
2024-02-20 46.11 46.11 45.46 46.00 0.0M
2024-02-19 46.45 46.80 46.41 46.80 0.0M
2024-02-16 47.85 48.26 47.10 47.13 0.0M
2024-02-15 47.48 47.92 47.33 47.61 0.0M
2024-02-14 47.39 47.94 47.19 47.86 0.0M
2024-02-13 47.60 48.10 46.40 47.15 0.0M
2024-02-12 47.14 47.90 47.14 47.73 0.0M
2024-02-09 47.36 48.03 47.36 47.78 0.0M
2024-02-08 47.36 48.63 47.22 47.72 0.0M
2024-02-07 48.21 48.77 47.29 47.73 0.0M
2024-02-06 49.45 50.19 45.77 48.81 0.0M
2024-02-05 53.41 53.84 49.60 49.60 0.0M
2024-02-02 55.12 55.59 53.07 53.73 0.0M
2024-02-01 56.26 57.11 53.58 54.36 0.0M
2024-01-31 56.35 56.79 55.51 56.65 0.0M
2024-01-30 58.31 59.00 56.96 56.96 0.0M
2024-01-29 57.59 58.30 57.46 58.02 0.0M
2024-01-26 56.80 59.17 56.80 57.98 0.0M
2024-01-25 57.51 58.00 56.50 57.15 0.0M
2024-01-24 57.41 57.80 56.40 57.36 0.0M
2024-01-23 56.68 57.49 56.62 57.31 0.0M
2024-01-22 58.84 58.86 57.32 57.40 0.0M
2024-01-19 56.22 57.67 56.20 57.67 0.0M
2024-01-18 56.30 57.39 55.97 56.61 0.0M
2024-01-17 57.35 57.64 56.37 56.61 0.0M
2024-01-16 58.50 59.22 56.93 57.54 0.0M
2024-01-15 57.99 58.62 57.50 58.07 0.0M
2024-01-12 56.05 58.94 55.62 58.04 0.0M
2024-01-11 51.65 56.73 51.01 56.26 0.0M
2024-01-10 51.08 51.78 50.87 51.20 0.0M
2024-01-09 50.41 51.63 50.34 51.26 0.0M
2024-01-08 49.61 51.59 49.47 50.89 0.0M
2024-01-05 50.56 50.56 49.59 49.97 0.0M
2024-01-04 50.72 50.93 49.86 50.48 0.0M
2024-01-03 51.91 51.95 50.58 50.58 0.0M
2024-01-02 53.96 54.10 51.97 51.97 0.0M