GrafTech

EAF
🏛️ ドイツ →
10.98
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
2021-12-30 10.65 10.65 10.65 10.65 0.0M
2021-12-29 10.54 10.54 10.47 10.47 0.0M
2021-12-28 10.44 10.48 10.44 10.46 0.0M
2021-12-23 10.24 10.24 10.13 10.20 0.0M
2021-12-22 10.16 10.16 10.16 10.16 0.0M
2021-12-21 9.82 9.82 9.82 9.82 0.0M
2021-12-20 10.29 10.29 9.70 9.70 0.0M
2021-12-17 10.42 10.42 10.05 10.05 0.0M
2021-12-16 10.45 10.45 10.45 10.45 0.0M
2021-12-15 10.38 10.38 10.19 10.19 0.0M
2021-12-14 10.39 10.39 10.39 10.39 0.0M
2021-12-13 10.49 10.58 10.47 10.58 0.0M
2021-12-10 10.74 10.74 10.50 10.50 0.0M
2021-12-08 10.58 10.58 10.58 10.58 0.0M
2021-12-07 10.67 10.80 10.67 10.80 0.0M
2021-12-06 10.51 10.51 10.51 10.51 0.0M
2021-12-03 10.39 10.39 10.39 10.39 0.0M
2021-12-02 10.05 10.05 10.05 10.05 0.0M
2021-12-01 10.38 10.38 10.09 10.09 0.0M
2021-11-30 10.50 10.50 10.30 10.30 0.0M
2021-11-26 11.21 11.21 10.62 10.62 0.0M
2021-11-25 11.42 11.42 11.28 11.28 0.0M
2021-11-24 11.39 11.45 11.39 11.45 0.0M
2021-11-23 11.10 11.10 11.10 11.10 0.0M
2021-11-22 10.98 11.11 10.98 11.11 0.0M
2021-11-19 10.97 11.03 10.97 11.03 0.0M
2021-11-18 11.26 11.26 10.93 10.93 0.0M
2021-11-17 11.65 11.65 11.19 11.30 0.0M
2021-11-16 11.58 11.58 11.58 11.58 0.0M
2021-11-15 10.90 10.90 10.90 10.90 0.0M
2021-11-12 11.13 11.13 11.13 11.13 0.0M
2021-11-11 10.85 11.15 10.85 11.05 0.0M
2021-11-10 10.80 10.80 10.77 10.77 0.0M
2021-11-09 10.83 11.01 10.83 11.00 0.0M
2021-11-08 11.37 11.54 11.03 11.17 0.0M
2021-11-05 9.69 11.50 9.66 11.50 0.0M
2021-11-04 9.88 9.88 9.88 9.88 0.0M
2021-11-03 9.12 9.41 9.12 9.41 0.0M
2021-11-02 9.53 9.57 9.31 9.31 0.0M
2021-11-01 9.28 9.28 9.28 9.28 0.0M
2021-10-29 9.33 9.33 9.33 9.33 0.0M
2021-10-28 9.24 9.35 9.24 9.35 0.0M
2021-10-27 9.20 9.20 9.20 9.20 0.0M
2021-10-26 9.61 9.61 9.61 9.61 0.0M
2021-10-21 9.54 9.54 9.52 9.52 0.0M
2021-10-20 9.33 9.60 9.33 9.53 0.0M
2021-10-19 9.45 9.45 9.35 9.35 0.0M
2021-10-18 9.43 9.43 9.43 9.43 0.0M
2021-10-15 9.36 9.43 9.36 9.43 0.0M
2021-10-14 9.18 9.28 9.14 9.28 0.0M
2021-10-13 9.14 9.14 9.14 9.14 0.0M
2021-10-11 9.09 9.24 9.09 9.24 0.0M
2021-10-08 8.94 8.94 8.94 8.94 0.0M
2021-10-06 9.05 9.05 9.05 9.05 0.0M
2021-10-05 8.81 8.81 8.81 8.81 0.0M
2021-10-04 8.76 8.81 8.75 8.81 0.0M
2021-10-01 8.78 8.78 8.78 8.78 0.0M
2021-09-30 9.61 9.61 9.61 9.61 0.0M
2021-09-27 8.95 9.35 8.95 9.35 0.0M
2021-09-24 8.86 9.15 8.86 9.15 0.0M
2021-09-23 9.00 9.09 9.00 9.09 0.0M
2021-09-22 8.76 8.76 8.76 8.76 0.0M
2021-09-21 8.71 8.71 8.71 8.71 0.0M
2021-09-20 9.04 9.04 8.50 8.55 0.0M
2021-09-17 9.01 9.15 8.69 9.15 0.0M
2021-09-16 9.65 9.65 9.24 9.27 0.0M
2021-09-15 9.51 9.51 9.51 9.51 0.0M
2021-09-14 9.19 9.19 9.19 9.19 0.0M
2021-09-13 9.01 9.29 9.01 9.29 0.0M
2021-09-09 9.03 9.03 8.86 8.86 0.0M
2021-09-08 9.69 9.69 9.02 9.02 0.0M
2021-09-06 9.11 9.11 9.11 9.11 0.0M
2021-09-03 9.24 9.24 9.24 9.24 0.0M
2021-09-01 9.35 9.40 9.31 9.31 0.0M
2021-08-27 9.44 9.44 9.44 9.44 0.0M
2021-08-25 9.03 9.22 9.03 9.22 0.0M
2021-08-24 9.15 9.15 9.15 9.15 0.0M
2021-08-23 8.92 9.11 8.92 9.11 0.0M
2021-08-19 9.27 9.27 8.99 8.99 0.0M
2021-08-18 9.22 9.22 9.22 9.22 0.0M
2021-08-17 8.89 8.89 8.86 8.86 0.0M
2021-08-16 9.14 9.14 9.13 9.13 0.0M
2021-08-12 9.49 9.49 9.49 9.49 0.0M
2021-08-11 9.46 9.46 9.46 9.46 0.0M
2021-08-10 9.28 9.28 8.98 8.98 0.0M
2021-08-09 9.06 9.29 9.06 9.29 0.0M
2021-08-06 9.31 9.31 9.31 9.31 0.0M
2021-08-05 9.46 9.72 9.46 9.72 0.0M
2021-08-04 9.40 9.40 9.40 9.40 0.0M
2021-07-30 9.63 9.63 9.63 9.63 0.0M
2021-07-29 9.57 9.57 9.57 9.57 0.0M
2021-07-28 9.64 9.64 9.46 9.55 0.0M
2021-07-27 9.39 9.52 9.36 9.48 0.0M
2021-07-26 8.87 9.31 8.87 9.31 0.0M
2021-07-23 9.19 9.19 8.95 8.95 0.0M
2021-07-22 9.16 9.28 8.98 8.98 0.0M
2021-07-21 9.16 9.16 9.16 9.16 0.0M
2021-07-20 8.98 8.98 8.65 8.93 0.0M
2021-07-19 9.14 9.26 8.60 8.74 0.0M
2021-07-16 9.60 9.61 9.22 9.22 0.0M
2021-07-15 9.51 9.66 9.44 9.66 0.0M
2021-07-14 9.79 9.81 9.51 9.51 0.0M
2021-07-13 9.73 9.95 9.58 9.58 0.0M
2021-07-12 9.80 9.80 9.63 9.63 0.0M
2021-07-08 9.46 9.46 9.19 9.27 0.0M
2021-07-07 9.57 9.57 9.54 9.55 0.0M
2021-07-06 9.71 9.71 9.40 9.40 0.0M
2021-07-05 9.88 9.89 9.88 9.88 0.0M
2021-07-01 9.70 9.97 9.70 9.96 0.0M
2021-06-30 9.60 9.79 9.51 9.70 0.0M
2021-06-29 9.64 9.76 9.31 9.76 0.0M
2021-06-28 10.21 10.42 9.55 9.55 0.0M
2021-06-24 10.04 10.04 10.04 10.04 0.0M
2021-06-23 10.04 10.04 10.04 10.04 0.0M
2021-06-22 10.12 10.12 10.01 10.01 0.0M
2021-06-21 9.98 9.98 9.98 9.98 0.0M
2021-06-18 9.79 9.79 9.79 9.79 0.0M
2021-06-17 9.68 9.85 9.68 9.85 0.0M
2021-06-16 10.25 10.25 10.25 10.25 0.0M
2021-06-15 10.17 10.17 10.17 10.17 0.0M
2021-06-14 10.22 10.22 10.22 10.22 0.0M
2021-06-11 10.29 10.29 10.29 10.29 0.0M
2021-06-10 10.37 10.37 10.00 10.00 0.0M
2021-06-09 10.26 10.26 10.26 10.26 0.0M
2021-06-08 10.25 10.35 10.25 10.35 0.0M
2021-06-07 10.60 10.60 10.60 10.60 0.0M
2021-06-04 10.58 10.58 10.52 10.52 0.0M
2021-06-03 10.72 10.93 10.72 10.93 0.0M
2021-06-01 10.96 10.96 10.96 10.96 0.0M
2021-05-31 11.10 11.10 11.06 11.06 0.0M
2021-05-28 10.93 10.93 10.79 10.79 0.0M
2021-05-27 10.88 10.88 10.88 10.88 0.0M
2021-05-26 10.84 10.84 10.84 10.84 0.0M
2021-05-25 10.64 10.87 10.64 10.87 0.0M
2021-05-24 11.44 11.44 11.30 11.32 0.0M
2021-05-21 11.26 11.30 11.26 11.30 0.0M
2021-05-18 11.56 11.56 11.29 11.34 0.0M
2021-05-17 11.51 11.66 11.28 11.63 0.0M
2021-05-14 10.94 11.21 10.94 11.21 0.0M
2021-05-13 10.59 11.00 10.39 11.00 0.0M
2021-05-12 10.65 10.65 10.65 10.65 0.0M
2021-05-11 10.14 10.14 10.12 10.12 0.0M
2021-05-10 10.50 10.50 10.25 10.25 0.0M
2021-05-06 10.01 10.83 10.01 10.83 0.0M
2021-05-05 11.28 11.43 10.14 10.47 0.0M
2021-05-04 11.13 11.13 10.79 11.13 0.0M
2021-05-03 10.84 10.84 10.81 10.81 0.0M
2021-04-30 10.51 10.80 10.51 10.80 0.0M
2021-04-29 10.62 10.73 10.62 10.69 0.0M
2021-04-28 10.50 10.57 10.50 10.57 0.0M
2021-04-27 10.41 10.41 10.41 10.41 0.0M
2021-04-26 10.18 10.29 10.16 10.29 0.0M
2021-04-23 9.87 10.01 9.87 10.01 0.0M
2021-04-22 10.21 10.21 9.82 9.82 0.0M
2021-04-21 9.96 9.96 9.96 9.96 0.0M
2021-04-20 9.77 9.77 9.48 9.63 0.0M
2021-04-16 9.97 9.97 9.97 9.97 0.0M
2021-04-15 9.81 9.88 9.81 9.86 0.0M
2021-04-13 9.70 9.70 9.70 9.70 0.0M
2021-04-09 9.84 9.84 9.84 9.84 0.0M
2021-04-08 10.38 10.38 10.38 10.38 0.0M
2021-04-06 10.50 10.61 10.50 10.61 0.0M
2021-04-01 10.23 10.23 10.23 10.23 0.0M
2021-03-31 10.41 10.41 10.38 10.38 0.0M
2021-03-29 9.85 9.85 9.83 9.83 0.0M
2021-03-26 9.62 9.93 9.62 9.93 0.0M
2021-03-25 9.52 9.52 9.52 9.52 0.0M
2021-03-23 9.60 9.60 9.60 9.60 0.0M
2021-03-22 10.14 10.14 9.80 9.80 0.0M
2021-03-18 10.47 10.47 10.37 10.38 0.0M
2021-03-17 9.96 10.19 9.96 10.19 0.0M
2021-03-16 10.20 10.20 10.06 10.06 0.0M
2021-03-15 10.70 10.70 10.70 10.70 0.0M
2021-03-11 10.68 10.79 10.55 10.79 0.0M
2021-03-09 10.00 10.15 9.99 10.15 0.0M
2021-03-08 9.90 9.99 9.90 9.99 0.0M
2021-03-05 9.83 9.83 9.83 9.83 0.0M
2021-03-04 9.40 9.40 9.40 9.40 0.0M
2021-03-03 9.76 9.92 9.76 9.92 0.0M
2021-03-02 9.70 9.70 9.35 9.70 0.0M
2021-03-01 10.01 10.01 10.01 10.01 0.0M
2021-02-26 10.04 10.04 9.85 9.85 0.0M
2021-02-25 10.33 10.40 9.86 9.86 0.0M
2021-02-22 10.27 10.41 10.27 10.41 0.0M
2021-02-18 10.21 10.21 10.05 10.05 0.0M
2021-02-17 10.50 10.50 10.13 10.13 0.0M
2021-02-16 9.97 10.49 9.97 10.49 0.0M
2021-02-15 9.98 9.98 9.98 9.98 0.0M
2021-02-12 10.22 10.22 10.22 10.22 0.0M
2021-02-11 10.29 10.37 9.98 10.14 0.0M
2021-02-10 10.18 10.40 10.18 10.31 0.0M
2021-02-09 9.79 10.20 9.69 10.20 0.0M
2021-02-08 9.34 9.51 9.30 9.51 0.0M
2021-02-05 8.99 8.99 8.99 8.99 0.0M
2021-02-04 8.68 8.68 8.68 8.68 0.0M
2021-02-03 8.41 8.41 8.41 8.41 0.0M
2021-02-01 7.91 7.91 7.91 7.91 0.0M
2021-01-29 8.15 8.15 8.15 8.15 0.0M
2021-01-28 8.32 8.32 8.32 8.32 0.0M
2021-01-22 8.67 8.67 8.67 8.67 0.0M
2021-01-21 8.98 8.98 8.98 8.98 0.0M
2021-01-20 8.93 8.93 8.93 8.93 0.0M
2021-01-19 8.85 8.85 8.85 8.85 0.0M
2021-01-18 8.86 8.86 8.86 8.86 0.0M
2021-01-15 9.20 9.20 8.30 8.69 0.0M
2021-01-13 9.90 9.90 9.90 9.90 0.0M
2021-01-12 9.38 9.80 9.38 9.80 0.0M
2021-01-11 9.47 9.47 9.47 9.47 0.0M
2021-01-08 9.35 9.56 9.35 9.49 0.0M
2021-01-07 9.49 9.50 9.29 9.39 0.0M
2021-01-06 8.99 9.40 8.99 9.19 0.0M
2021-01-05 8.72 8.79 8.72 8.76 0.0M
2021-01-04 8.54 8.54 8.45 8.45 0.0M