Xpeng

XPEV
🏛️ ドイツ →
20.10
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 13.10 13.15 13.10 13.10 0.0M
2023-12-28 12.40 13.35 12.40 12.85 0.0M
2023-12-27 12.50 12.60 12.25 12.35 0.0M
2023-12-22 12.60 12.80 12.30 12.70 0.0M
2023-12-21 12.75 13.00 12.20 12.95 0.0M
2023-12-20 13.50 13.50 12.80 12.85 0.0M
2023-12-19 13.40 13.60 13.15 13.45 0.0M
2023-12-18 13.10 13.40 12.95 13.20 0.0M
2023-12-15 14.10 14.30 13.15 13.35 0.0M
2023-12-14 13.80 14.85 13.50 14.20 0.0M
2023-12-13 13.90 14.10 13.65 14.10 0.0M
2023-12-12 15.20 15.20 14.15 14.45 0.0M
2023-12-11 14.40 14.80 14.25 14.80 0.0M
2023-12-08 14.40 14.60 13.90 14.20 0.0M
2023-12-07 15.20 15.45 14.75 14.90 0.0M
2023-12-06 15.15 15.75 14.95 15.60 0.0M
2023-12-05 15.00 15.10 14.80 15.10 0.0M
2023-12-04 14.40 15.00 14.40 14.85 0.0M
2023-12-01 15.05 15.20 14.35 14.55 0.0M
2023-11-30 15.60 16.00 15.10 15.10 0.0M
2023-11-29 16.00 16.15 15.60 15.60 0.0M
2023-11-28 16.25 16.55 16.15 16.25 0.0M
2023-11-27 16.70 16.95 16.25 16.35 0.0M
2023-11-24 16.90 17.20 16.50 16.60 0.0M
2023-11-23 16.80 16.95 16.70 16.90 0.0M
2023-11-22 16.00 16.20 15.80 16.00 0.0M
2023-11-21 16.40 16.75 15.85 16.05 0.0M
2023-11-20 15.90 16.85 15.65 16.55 0.0M
2023-11-17 15.45 15.60 15.25 15.60 0.0M
2023-11-16 15.35 15.85 14.75 14.85 0.0M
2023-11-15 15.70 16.30 15.15 15.95 0.0M
2023-11-14 15.00 15.70 15.00 15.70 0.0M
2023-11-13 14.25 14.85 14.25 14.60 0.0M
2023-11-10 14.45 14.90 14.20 14.30 0.0M
2023-11-09 15.35 15.60 14.80 14.90 0.0M
2023-11-08 15.40 15.60 14.95 15.10 0.0M
2023-11-07 16.30 16.55 15.60 15.95 0.0M
2023-11-06 16.80 16.80 15.95 16.15 0.0M
2023-11-03 15.70 16.60 15.40 16.60 0.0M
2023-11-02 14.80 16.20 14.80 16.20 0.0M
2023-11-01 13.90 14.75 13.90 14.70 0.0M
2023-10-31 14.25 14.25 13.50 13.70 0.0M
2023-10-30 14.40 14.55 13.90 14.55 0.0M
2023-10-27 14.20 14.60 13.80 14.00 0.0M
2023-10-26 13.25 14.00 13.20 13.85 0.0M
2023-10-25 14.30 14.40 13.40 13.40 0.0M
2023-10-24 13.25 14.55 13.15 14.50 0.0M
2023-10-23 13.10 13.20 12.30 13.20 0.0M
2023-10-20 13.10 13.20 12.60 12.65 0.0M
2023-10-19 13.10 13.10 12.60 12.90 0.0M
2023-10-18 14.25 14.30 12.80 13.15 0.0M
2023-10-17 14.45 14.80 14.40 14.60 0.0M
2023-10-16 15.10 15.10 14.25 14.50 0.0M
2023-10-13 15.65 15.70 15.15 15.40 0.0M
2023-10-12 16.30 17.00 15.15 15.50 0.0M
2023-10-11 16.20 16.55 16.00 16.15 0.0M
2023-10-10 15.80 16.05 15.70 16.00 0.0M
2023-10-09 16.00 16.80 15.15 15.40 0.0M
2023-10-06 16.75 17.10 16.55 17.10 0.0M
2023-10-05 16.85 17.35 16.75 17.05 0.0M
2023-10-04 16.75 17.10 16.20 17.10 0.0M
2023-10-03 17.10 17.10 16.55 16.55 0.0M
2023-10-02 17.15 17.80 17.10 17.25 0.0M
2023-09-29 16.85 17.40 16.75 17.35 0.0M
2023-09-28 15.75 16.50 15.60 16.25 0.0M
2023-09-27 15.60 15.80 15.30 15.80 0.0M
2023-09-26 15.75 15.75 15.15 15.60 0.0M
2023-09-25 15.80 16.10 15.30 15.75 0.0M
2023-09-22 15.90 16.25 15.45 15.50 0.0M
2023-09-21 15.10 15.35 14.60 14.85 0.0M
2023-09-20 16.55 16.55 15.20 15.30 0.0M
2023-09-19 17.35 17.35 16.00 16.40 0.0M
2023-09-18 17.50 17.50 16.85 17.25 0.0M
2023-09-15 17.40 17.60 16.90 17.20 0.0M
2023-09-14 17.00 17.40 16.85 17.25 0.0M
2023-09-13 17.25 17.25 16.65 16.95 0.0M
2023-09-12 17.50 17.70 17.05 17.35 0.0M
2023-09-11 16.70 17.30 16.55 17.10 0.0M
2023-09-08 16.40 16.55 16.05 16.25 0.0M
2023-09-07 17.65 17.65 16.15 16.45 0.0M
2023-09-06 17.40 17.95 17.30 17.65 0.0M
2023-09-05 17.55 18.45 17.20 17.50 0.0M
2023-09-04 18.00 19.50 17.55 18.95 0.0M
2023-09-01 16.25 18.25 16.25 17.30 0.0M
2023-08-31 17.20 17.40 16.40 16.40 0.0M
2023-08-30 17.05 17.35 16.65 17.25 0.0M
2023-08-29 17.90 17.90 16.50 17.60 0.0M
2023-08-28 17.40 17.40 16.45 17.10 0.0M
2023-08-25 15.50 16.25 15.15 16.25 0.0M
2023-08-24 15.20 15.35 14.90 15.00 0.0M
2023-08-23 14.85 14.90 14.25 14.90 0.0M
2023-08-22 14.80 15.60 14.25 14.70 0.0M
2023-08-21 14.50 15.60 14.35 15.15 0.0M
2023-08-18 14.25 14.55 13.15 13.75 0.0M
2023-08-17 15.50 15.50 14.40 14.45 0.0M
2023-08-16 14.50 14.65 14.15 14.35 0.0M
2023-08-15 15.30 15.30 14.35 14.80 0.0M
2023-08-14 14.30 15.05 14.30 15.05 0.0M
2023-08-11 15.40 15.40 14.45 14.85 0.0M
2023-08-10 15.90 15.95 15.25 15.30 0.0M
2023-08-09 16.30 16.30 15.05 15.45 0.0M
2023-08-08 16.55 16.75 16.15 16.25 0.0M
2023-08-07 17.40 17.50 16.45 16.90 0.0M
2023-08-04 17.80 17.80 16.35 16.65 0.0M
2023-08-03 17.40 18.20 17.25 17.95 0.0M
2023-08-02 16.45 17.60 16.05 17.15 0.0M
2023-08-01 19.20 19.45 17.85 18.20 0.0M
2023-07-31 21.70 22.00 18.10 19.00 0.1M
2023-07-28 19.70 21.50 19.20 21.30 0.1M
2023-07-27 18.50 19.30 17.75 18.45 0.1M
2023-07-26 14.15 19.55 13.95 17.65 0.2M
2023-07-25 14.80 15.25 13.95 14.00 0.0M
2023-07-24 13.20 14.90 13.00 14.60 0.1M
2023-07-21 13.40 13.55 13.05 13.05 0.0M
2023-07-20 13.15 13.50 13.10 13.40 0.0M
2023-07-19 12.90 13.85 12.70 13.35 0.0M
2023-07-18 12.95 13.10 12.50 12.70 0.0M
2023-07-17 12.55 12.55 12.10 12.55 0.0M
2023-07-14 12.90 13.10 12.35 12.50 0.0M
2023-07-13 13.50 13.50 12.40 12.55 0.0M
2023-07-12 13.80 14.05 13.40 13.60 0.0M
2023-07-11 13.90 13.90 13.25 13.50 0.0M
2023-07-10 12.50 12.95 12.30 12.80 0.0M
2023-07-07 12.80 13.05 12.60 13.05 0.0M
2023-07-06 13.50 13.65 12.80 13.10 0.0M
2023-07-05 13.05 14.00 12.60 13.70 0.0M
2023-07-04 12.85 12.95 12.65 12.75 0.0M
2023-07-03 13.10 13.70 12.45 13.20 0.0M
2023-06-30 11.30 12.40 11.30 12.30 0.0M
2023-06-29 10.75 11.00 10.50 10.85 0.0M
2023-06-28 10.35 10.90 10.00 10.85 0.0M
2023-06-27 9.42 10.05 9.42 10.00 0.0M
2023-06-26 9.42 9.54 9.28 9.38 0.0M
2023-06-23 9.48 9.48 8.88 9.14 0.0M
2023-06-22 9.54 9.68 9.30 9.60 0.0M
2023-06-21 10.10 10.35 9.68 9.70 0.0M
2023-06-20 9.80 10.00 9.54 9.88 0.0M
2023-06-19 10.45 10.90 10.45 10.80 0.0M
2023-06-16 10.60 10.90 10.35 10.35 0.0M
2023-06-15 10.15 10.85 10.00 10.60 0.0M
2023-06-14 9.80 10.10 9.58 9.94 0.0M
2023-06-13 9.44 9.56 9.24 9.52 0.0M
2023-06-12 8.80 9.56 8.50 9.14 0.0M
2023-06-09 8.00 8.66 8.00 8.32 0.0M
2023-06-08 7.94 8.00 7.74 7.84 0.0M
2023-06-07 8.08 8.08 7.70 7.84 0.0M
2023-06-06 8.22 8.22 7.76 8.06 0.0M
2023-06-05 8.02 8.08 7.80 7.90 0.0M
2023-06-02 7.74 8.04 7.70 7.94 0.0M
2023-06-01 7.54 7.64 7.04 7.52 0.0M
2023-05-31 7.48 7.50 7.22 7.40 0.0M
2023-05-30 7.64 7.66 7.30 7.38 0.0M
2023-05-29 7.40 7.44 7.34 7.44 0.0M
2023-05-26 7.62 7.68 7.30 7.64 0.0M
2023-05-25 8.00 8.00 7.36 7.46 0.0M
2023-05-24 8.50 8.50 7.44 8.04 0.0M
2023-05-23 8.64 8.64 8.46 8.52 0.0M
2023-05-22 8.68 8.80 8.58 8.74 0.0M
2023-05-19 8.74 8.74 8.34 8.42 0.0M
2023-05-18 8.74 8.74 8.50 8.52 0.0M
2023-05-17 8.62 8.88 8.62 8.84 0.0M
2023-05-16 8.78 8.80 8.74 8.74 0.0M
2023-05-15 9.00 9.26 8.84 9.02 0.0M
2023-05-12 9.30 9.38 8.88 9.00 0.0M
2023-05-11 9.52 9.82 9.26 9.76 0.0M
2023-05-10 9.38 9.42 9.12 9.38 0.0M
2023-05-09 9.30 9.46 9.12 9.16 0.0M
2023-05-08 9.54 9.72 9.46 9.50 0.0M
2023-05-05 9.02 9.60 9.02 9.44 0.0M
2023-05-04 8.62 9.32 8.62 9.26 0.0M
2023-05-03 8.72 8.92 8.72 8.92 0.0M
2023-05-02 8.82 9.16 8.70 8.78 0.0M
2023-04-28 8.76 8.76 8.58 8.64 0.0M
2023-04-27 8.40 8.72 8.34 8.72 0.0M
2023-04-26 8.64 8.64 8.10 8.20 0.0M
2023-04-25 8.34 8.60 7.92 8.06 0.0M
2023-04-24 8.56 8.56 8.40 8.42 0.0M
2023-04-21 8.68 8.68 8.38 8.40 0.0M
2023-04-20 8.92 8.92 8.34 8.42 0.0M
2023-04-19 9.70 9.82 9.00 9.02 0.0M
2023-04-18 10.20 10.55 10.05 10.25 0.0M
2023-04-17 9.80 10.45 9.80 10.40 0.0M
2023-04-14 8.86 9.26 8.86 9.14 0.0M
2023-04-13 8.88 9.36 8.88 8.98 0.0M
2023-04-12 9.52 9.52 9.04 9.04 0.0M
2023-04-11 9.56 9.92 9.56 9.62 0.0M
2023-04-06 9.20 9.50 9.20 9.42 0.0M
2023-04-05 9.52 9.52 9.06 9.24 0.0M
2023-04-04 9.78 9.82 9.26 9.26 0.0M
2023-04-03 10.30 10.55 9.92 9.96 0.0M
2023-03-31 10.55 10.65 10.15 10.25 0.0M
2023-03-30 10.20 10.60 9.80 10.45 0.0M
2023-03-29 9.72 10.65 9.66 10.40 0.0M
2023-03-28 9.28 9.48 9.16 9.42 0.0M
2023-03-27 8.92 9.24 8.92 8.96 0.0M
2023-03-24 9.20 9.20 8.86 8.86 0.0M
2023-03-23 9.24 9.56 9.00 9.00 0.0M
2023-03-22 9.14 9.40 9.00 9.00 0.0M
2023-03-21 8.92 9.38 8.72 8.82 0.0M
2023-03-20 8.50 8.62 7.52 8.48 0.0M
2023-03-17 8.10 8.94 7.62 8.44 0.0M
2023-03-16 7.76 7.90 7.52 7.86 0.0M
2023-03-15 7.62 7.94 7.36 7.94 0.0M
2023-03-14 7.30 7.66 7.30 7.66 0.0M
2023-03-13 7.60 7.98 7.44 7.98 0.0M
2023-03-10 7.72 7.88 7.60 7.70 0.0M
2023-03-09 8.12 8.22 7.64 7.84 0.0M
2023-03-08 8.30 8.30 7.88 7.98 0.0M
2023-03-07 8.78 8.84 8.10 8.22 0.0M
2023-03-06 9.20 9.40 8.70 8.74 0.0M
2023-03-03 9.14 9.24 8.78 9.02 0.0M
2023-03-02 8.70 8.86 8.26 8.84 0.0M
2023-03-01 8.98 9.26 8.28 8.28 0.1M
2023-02-28 8.32 8.66 8.32 8.46 0.0M
2023-02-27 8.60 8.60 8.00 8.00 0.0M
2023-02-24 8.60 8.60 7.86 7.94 0.0M
2023-02-23 8.62 8.80 8.30 8.50 0.0M
2023-02-22 8.64 8.72 8.64 8.68 0.0M
2023-02-21 8.80 8.80 8.66 8.66 0.0M
2023-02-20 8.80 9.04 8.80 9.04 0.0M
2023-02-17 8.90 9.10 8.84 8.84 0.0M
2023-02-16 8.90 9.16 8.90 9.08 0.0M
2023-02-15 8.48 8.78 8.32 8.78 0.0M
2023-02-14 8.82 8.90 8.50 8.78 0.0M
2023-02-13 8.76 9.10 8.76 8.88 0.0M
2023-02-10 8.66 8.96 8.58 8.68 0.0M
2023-02-09 9.58 9.68 9.00 9.00 0.0M
2023-02-08 9.20 9.40 9.18 9.18 0.0M
2023-02-07 9.88 9.96 9.44 9.66 0.0M
2023-02-06 9.50 9.74 9.46 9.70 0.0M
2023-02-03 9.86 10.30 9.72 9.72 0.0M
2023-02-02 9.96 10.50 9.80 10.10 0.0M
2023-02-01 9.90 10.30 9.80 10.15 0.0M
2023-01-31 9.36 9.88 9.36 9.76 0.0M
2023-01-30 9.70 9.70 9.16 9.28 0.0M
2023-01-27 9.44 10.25 9.16 10.00 0.0M
2023-01-26 9.40 9.50 9.28 9.34 0.0M
2023-01-25 9.02 9.18 8.68 9.02 0.0M
2023-01-24 9.42 9.46 8.96 8.98 0.0M
2023-01-23 8.52 9.76 8.52 9.27 0.0M
2023-01-20 8.42 8.94 8.42 8.71 0.0M
2023-01-19 8.35 8.47 8.26 8.32 0.0M
2023-01-18 8.81 8.81 8.50 8.57 0.0M
2023-01-17 8.60 9.10 8.50 8.68 0.0M
2023-01-16 8.99 9.80 8.99 9.80 0.0M
2023-01-13 9.28 9.30 9.00 9.22 0.0M
2023-01-12 9.02 9.41 8.86 9.34 0.0M
2023-01-11 9.28 9.45 8.95 9.19 0.0M
2023-01-10 9.40 9.64 9.24 9.43 0.0M
2023-01-09 9.80 9.80 9.26 9.26 0.0M
2023-01-06 10.70 10.70 9.32 9.52 0.0M
2023-01-05 10.79 11.31 10.55 11.31 0.0M
2023-01-04 9.58 11.29 9.58 10.95 0.0M
2023-01-03 10.07 10.20 9.23 9.34 0.0M
2023-01-02 9.50 10.15 9.50 9.90 0.0M