Futu

FUTU
🏛️ ドイツ →
148.00
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
2022-12-30 53.93 53.93 37.91 39.76 0.0M
2022-12-29 55.88 55.88 55.88 55.88 0.0M
2022-12-28 57.25 57.25 52.17 53.54 0.0M
2022-12-23 58.23 58.23 56.27 56.66 0.0M
2022-12-21 56.08 56.27 56.08 56.27 0.0M
2022-12-20 58.62 58.62 56.08 56.08 0.0M
2022-12-19 59.20 59.20 59.20 59.20 0.0M
2022-12-16 62.14 62.14 61.55 61.55 0.0M
2022-12-15 62.14 65.26 62.14 62.33 0.0M
2022-12-14 63.50 65.26 63.11 64.28 0.0M
2022-12-13 61.16 63.89 61.16 63.89 0.0M
2022-12-12 59.99 59.99 59.99 59.99 0.0M
2022-12-09 63.89 64.87 63.89 64.87 0.0M
2022-12-08 61.35 63.11 61.35 62.92 0.0M
2022-12-07 61.94 61.94 58.81 60.38 0.0M
2022-12-06 62.72 62.72 62.33 62.53 0.0M
2022-12-05 62.14 66.04 59.79 59.79 0.0M
2022-12-02 57.45 62.72 57.45 62.33 0.0M
2022-12-01 57.45 57.45 55.88 55.88 0.0M
2022-11-30 55.88 57.64 55.88 57.64 0.0M
2022-11-29 53.54 55.88 52.56 55.88 0.0M
2022-11-28 48.26 51.19 48.26 50.22 0.0M
2022-11-25 50.80 50.80 49.04 49.24 0.0M
2022-11-24 52.17 53.15 52.17 53.15 0.0M
2022-11-23 51.58 52.95 51.00 52.95 0.0M
2022-11-22 47.38 51.39 46.80 51.39 0.0M
2022-11-21 47.77 51.39 47.77 48.07 0.0M
2022-11-18 48.26 49.24 48.26 48.46 0.0M
2022-11-17 47.09 47.09 45.82 46.89 0.0M
2022-11-16 48.56 49.83 47.58 47.77 0.0M
2022-11-15 48.26 50.80 47.87 50.80 0.0M
2022-11-14 42.89 46.60 42.89 46.21 0.0M
2022-11-11 41.81 42.30 41.03 42.11 0.0M
2022-11-09 39.20 39.20 38.90 38.90 0.0M
2022-11-08 39.40 39.60 39.40 39.60 0.0M
2022-11-07 38.70 40.00 38.70 40.00 0.0M
2022-11-04 40.50 41.40 39.20 39.30 0.0M
2022-11-03 36.20 38.50 36.20 38.50 0.0M
2022-11-02 37.70 37.70 36.20 36.90 0.0M
2022-11-01 36.80 37.40 35.40 36.10 0.0M
2022-10-31 33.80 33.80 33.80 33.80 0.0M
2022-10-28 32.70 34.00 32.70 34.00 0.0M
2022-10-26 33.10 33.80 33.10 33.80 0.0M
2022-10-25 33.40 35.00 32.50 32.60 0.0M
2022-10-24 30.00 31.90 28.70 31.90 0.0M
2022-10-20 35.50 35.50 35.50 35.50 0.0M
2022-10-19 35.20 35.20 34.60 34.70 0.0M
2022-10-18 37.10 37.50 36.50 36.50 0.0M
2022-10-17 37.30 37.30 37.10 37.10 0.0M
2022-10-14 36.00 36.00 35.80 35.80 0.0M
2022-10-13 37.00 37.00 35.20 36.00 0.0M
2022-10-12 36.40 37.00 36.40 37.00 0.0M
2022-10-11 36.00 36.00 35.30 35.30 0.0M
2022-10-10 35.30 35.50 35.30 35.50 0.0M
2022-10-06 40.10 40.30 39.80 39.80 0.0M
2022-10-05 40.20 41.20 40.20 40.70 0.0M
2022-10-04 38.70 39.90 38.70 39.90 0.0M
2022-09-28 39.70 39.70 38.90 39.50 0.0M
2022-09-27 40.60 40.60 39.80 39.80 0.0M
2022-09-26 39.30 39.60 39.30 39.60 0.0M
2022-09-23 40.60 40.60 38.60 38.60 0.0M
2022-09-21 42.40 42.40 42.40 42.40 0.0M
2022-09-20 41.80 42.60 41.80 42.60 0.0M
2022-09-19 40.40 41.40 40.40 41.40 0.0M
2022-09-16 43.40 43.70 41.00 41.10 0.0M
2022-09-15 45.20 45.20 45.10 45.10 0.0M
2022-09-14 44.80 45.00 44.40 45.00 0.0M
2022-09-13 46.40 46.40 46.40 46.40 0.0M
2022-09-12 46.50 46.50 46.50 46.50 0.0M
2022-09-09 46.50 46.80 45.50 46.80 0.0M
2022-09-08 44.00 44.00 44.00 44.00 0.0M
2022-09-07 44.00 44.40 43.80 43.90 0.0M
2022-09-06 49.00 49.00 45.10 45.10 0.0M
2022-09-05 49.50 49.50 49.50 49.50 0.0M
2022-09-02 48.70 48.70 48.40 48.50 0.0M
2022-09-01 48.20 48.80 47.40 48.50 0.0M
2022-08-31 47.40 50.00 47.40 48.80 0.0M
2022-08-30 44.90 45.70 43.20 45.70 0.0M
2022-08-29 46.60 47.20 45.70 46.70 0.0M
2022-08-26 45.30 50.60 45.30 47.10 0.0M
2022-08-25 43.50 46.00 43.50 46.00 0.0M
2022-08-24 39.20 40.80 38.70 40.70 0.0M
2022-08-23 39.40 39.40 39.00 39.00 0.0M
2022-08-22 38.30 40.30 38.20 38.60 0.0M
2022-08-19 39.20 39.20 38.70 38.70 0.0M
2022-08-18 38.50 38.50 38.30 38.30 0.0M
2022-08-17 40.30 40.30 39.00 39.00 0.0M
2022-08-16 41.00 41.00 40.10 40.10 0.0M
2022-08-15 40.70 40.70 40.70 40.70 0.0M
2022-08-12 38.60 38.60 38.60 38.60 0.0M
2022-08-11 41.80 41.80 40.30 40.30 0.0M
2022-08-10 39.00 39.00 39.00 39.00 0.0M
2022-08-09 39.10 39.10 38.60 38.60 0.0M
2022-08-08 39.50 39.60 39.50 39.60 0.0M
2022-08-05 41.20 41.20 41.20 41.20 0.0M
2022-08-04 42.40 42.40 42.40 42.40 0.0M
2022-08-03 40.20 41.40 40.10 41.40 0.0M
2022-08-02 38.00 40.50 37.70 40.20 0.0M
2022-08-01 40.30 40.90 38.90 38.90 0.0M
2022-07-29 40.20 40.40 40.20 40.20 0.0M
2022-07-28 42.20 42.20 41.80 41.80 0.0M
2022-07-27 40.40 40.40 40.40 40.40 0.0M
2022-07-26 43.90 43.90 41.50 41.50 0.0M
2022-07-25 43.50 43.50 43.50 43.50 0.0M
2022-07-22 45.80 45.80 43.00 43.00 0.0M
2022-07-21 43.90 43.90 43.90 43.90 0.0M
2022-07-20 45.20 45.20 45.20 45.20 0.0M
2022-07-19 45.50 45.50 45.50 45.50 0.0M
2022-07-18 46.10 46.10 46.10 46.10 0.0M
2022-07-15 46.00 46.00 43.90 43.90 0.0M
2022-07-14 46.80 46.80 46.80 46.80 0.0M
2022-07-13 46.80 47.30 46.80 47.30 0.0M
2022-07-12 45.90 45.90 45.90 45.90 0.0M
2022-07-11 46.70 47.10 46.40 46.80 0.0M
2022-07-08 50.20 50.60 50.20 50.60 0.0M
2022-07-07 51.00 51.00 51.00 51.00 0.0M
2022-07-06 53.00 54.80 50.40 50.40 0.0M
2022-07-05 50.00 54.00 50.00 54.00 0.0M
2022-07-01 49.90 51.20 49.90 50.60 0.0M
2022-06-30 47.30 50.20 47.30 50.20 0.0M
2022-06-29 50.00 50.60 48.30 50.60 0.0M
2022-06-28 51.40 53.80 51.40 53.80 0.0M
2022-06-27 52.20 52.20 52.20 52.20 0.0M
2022-06-24 49.70 51.60 48.50 48.50 0.0M
2022-06-23 47.90 51.60 47.90 49.20 0.0M
2022-06-22 48.00 48.30 47.00 48.10 0.0M
2022-06-21 43.60 49.70 43.40 49.70 0.0M
2022-06-20 42.10 42.40 42.10 42.40 0.0M
2022-06-17 41.60 44.40 41.60 42.40 0.0M
2022-06-16 39.70 39.70 39.70 39.70 0.0M
2022-06-15 42.30 43.10 42.00 42.00 0.0M
2022-06-13 40.00 40.30 39.60 39.60 0.0M
2022-06-10 42.90 42.90 42.10 42.20 0.0M
2022-06-09 42.60 42.60 42.00 42.20 0.0M
2022-06-08 46.50 46.50 42.20 42.20 0.0M
2022-06-07 40.00 42.80 40.00 42.80 0.0M
2022-06-06 37.20 43.90 36.60 41.00 0.0M
2022-06-03 35.50 35.50 34.00 34.00 0.0M
2022-06-02 33.70 36.10 33.70 36.10 0.0M
2022-06-01 34.00 35.60 33.50 33.50 0.0M
2022-05-31 35.00 35.00 33.70 33.70 0.0M
2022-05-27 32.00 33.90 32.00 33.90 0.0M
2022-05-26 29.90 29.90 29.90 29.90 0.0M
2022-05-25 30.00 30.20 29.40 30.20 0.0M
2022-05-24 29.20 29.20 29.20 29.20 0.0M
2022-05-23 33.20 33.20 32.30 32.70 0.0M
2022-05-20 33.00 33.00 32.70 33.00 0.0M
2022-05-19 29.50 31.90 29.50 31.90 0.0M
2022-05-17 32.30 32.60 30.00 30.00 0.0M
2022-05-16 30.60 30.60 30.60 30.60 0.0M
2022-05-13 29.60 30.80 29.30 30.80 0.0M
2022-05-12 28.30 28.80 28.20 28.40 0.0M
2022-05-11 29.90 30.00 28.00 28.00 0.0M
2022-05-10 26.30 29.30 26.30 29.30 0.0M
2022-05-09 27.60 27.60 25.60 26.70 0.0M
2022-05-06 29.50 30.00 29.10 29.10 0.0M
2022-05-05 32.70 32.70 30.80 30.80 0.0M
2022-05-04 32.10 32.10 32.10 32.10 0.0M
2022-05-03 32.00 32.40 32.00 32.40 0.0M
2022-05-02 31.00 31.00 31.00 31.00 0.0M
2022-04-29 33.00 33.60 30.80 31.00 0.0M
2022-04-28 31.80 31.80 31.80 31.80 0.0M
2022-04-27 30.10 32.20 30.10 32.20 0.0M
2022-04-26 28.70 29.60 28.50 29.50 0.0M
2022-04-25 29.10 29.70 27.30 29.60 0.0M
2022-04-22 28.30 29.40 27.80 29.40 0.0M
2022-04-21 29.70 29.70 28.40 28.40 0.0M
2022-04-20 29.90 30.30 29.90 30.30 0.0M
2022-04-19 29.60 31.70 29.60 31.70 0.0M
2022-04-14 32.40 33.00 31.60 31.60 0.0M
2022-04-13 32.70 32.70 32.70 32.70 0.0M
2022-04-12 31.40 33.50 31.40 32.00 0.0M
2022-04-11 31.80 32.80 31.80 32.80 0.0M
2022-04-08 33.90 34.40 33.90 33.90 0.0M
2022-04-07 34.90 34.90 32.70 32.70 0.0M
2022-04-06 34.80 35.00 34.80 35.00 0.0M
2022-04-05 37.40 37.40 35.80 35.80 0.0M
2022-04-04 31.60 37.60 31.60 37.60 0.0M
2022-04-01 30.10 32.90 30.10 30.90 0.0M
2022-03-31 32.60 32.60 29.60 29.60 0.0M
2022-03-30 34.80 34.80 33.40 34.00 0.0M
2022-03-29 36.00 36.60 34.80 34.80 0.0M
2022-03-28 33.40 34.60 33.40 34.60 0.0M
2022-03-25 35.00 35.20 33.40 33.60 0.0M
2022-03-24 37.40 38.20 36.00 37.20 0.0M
2022-03-23 37.20 40.00 36.00 37.80 0.0M
2022-03-22 35.20 37.40 35.20 36.60 0.0M
2022-03-21 36.80 36.80 33.60 34.60 0.0M
2022-03-18 31.20 38.60 31.20 37.20 0.0M
2022-03-17 33.20 33.20 29.60 30.00 0.0M
2022-03-16 25.40 32.20 25.40 31.80 0.0M
2022-03-15 21.00 24.80 20.80 23.40 0.0M
2022-03-14 23.00 23.20 19.80 22.40 0.0M
2022-03-11 25.80 27.80 22.00 23.60 0.0M
2022-03-10 29.60 29.60 24.80 25.80 0.0M
2022-03-09 30.20 31.60 30.00 30.60 0.0M
2022-03-08 29.80 29.80 29.20 29.60 0.0M
2022-03-07 30.00 31.60 29.00 29.00 0.0M
2022-03-04 33.00 33.20 30.80 31.00 0.0M
2022-03-03 35.40 35.40 32.80 33.00 0.0M
2022-03-02 37.00 37.60 35.40 35.40 0.0M
2022-03-01 37.80 38.60 37.00 37.60 0.0M
2022-02-28 36.20 36.20 36.20 36.20 0.0M
2022-02-25 37.20 37.20 35.80 36.20 0.0M
2022-02-24 33.60 36.60 33.60 36.20 0.0M
2022-02-23 36.80 37.20 35.60 35.60 0.0M
2022-02-22 35.00 38.00 35.00 36.00 0.0M
2022-02-21 37.00 37.00 35.00 35.00 0.0M
2022-02-18 38.60 38.60 37.40 37.40 0.0M
2022-02-17 40.40 41.40 39.60 40.00 0.0M
2022-02-16 40.80 41.00 40.20 40.20 0.0M
2022-02-15 40.20 40.40 40.20 40.40 0.0M
2022-02-14 40.00 40.00 39.00 39.20 0.0M
2022-02-11 41.00 41.20 40.20 40.20 0.0M
2022-02-10 41.60 41.60 39.00 39.80 0.0M
2022-02-09 39.20 40.00 39.20 40.00 0.0M
2022-02-08 35.20 37.60 35.00 37.60 0.0M
2022-02-07 37.00 38.20 36.80 36.80 0.0M
2022-02-04 37.40 37.60 36.40 36.60 0.0M
2022-02-03 36.20 36.80 36.00 36.00 0.0M
2022-02-02 39.40 39.40 37.20 37.20 0.0M
2022-02-01 39.00 39.60 38.00 39.60 0.0M
2022-01-31 35.00 38.40 35.00 38.20 0.0M
2022-01-28 34.20 35.20 32.80 34.40 0.0M
2022-01-27 32.00 36.20 32.00 34.20 0.0M
2022-01-26 39.40 39.60 34.80 35.20 0.0M
2022-01-25 37.40 37.40 37.40 37.40 0.0M
2022-01-24 38.60 38.60 35.40 37.00 0.0M
2022-01-21 42.00 42.40 39.20 39.20 0.0M
2022-01-20 43.40 45.60 42.60 42.60 0.0M
2022-01-19 42.60 43.00 42.40 42.60 0.0M
2022-01-18 39.20 43.00 38.60 43.00 0.0M
2022-01-17 40.00 40.00 39.20 39.20 0.0M
2022-01-14 38.60 40.40 38.20 40.40 0.0M
2022-01-13 39.00 39.00 38.40 38.80 0.0M
2022-01-12 39.80 42.00 39.80 40.40 0.0M
2022-01-11 38.00 39.20 38.00 39.20 0.0M
2022-01-10 38.00 38.00 35.40 36.00 0.0M
2022-01-07 35.60 38.00 35.00 36.60 0.0M
2022-01-06 32.60 35.20 32.60 35.20 0.0M
2022-01-05 32.80 34.00 31.60 31.80 0.0M
2022-01-04 36.80 37.20 33.00 33.60 0.0M
2022-01-03 38.80 39.00 36.80 37.40 0.0M