Funko

FNKO
🏛️ ドイツ →
3.21
最終更新: 2025-09-26
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 16.89 16.89 16.89 16.89 0.0M
2021-12-29 16.49 17.00 16.49 16.78 0.0M
2021-12-28 17.29 17.29 16.86 16.91 0.0M
2021-12-27 16.75 17.00 16.48 16.96 0.0M
2021-12-23 16.59 17.00 16.56 16.56 0.0M
2021-12-22 16.34 16.76 16.34 16.65 0.0M
2021-12-20 14.79 14.79 14.79 14.79 0.0M
2021-12-17 15.25 15.25 15.02 15.02 0.0M
2021-12-16 15.23 15.34 15.14 15.34 0.0M
2021-12-13 15.56 15.56 15.56 15.56 0.0M
2021-12-10 15.09 15.09 15.09 15.09 0.0M
2021-12-09 15.40 15.42 15.40 15.42 0.0M
2021-12-08 14.96 15.64 14.96 15.64 0.0M
2021-12-07 14.91 15.33 14.91 15.33 0.0M
2021-12-03 14.52 14.52 13.94 13.94 0.0M
2021-12-02 14.11 14.34 14.11 14.34 0.0M
2021-12-01 14.47 14.60 14.31 14.31 0.0M
2021-11-30 14.60 14.60 14.60 14.60 0.0M
2021-11-29 14.85 14.85 14.85 14.85 0.0M
2021-11-26 15.67 15.67 14.66 14.66 0.0M
2021-11-25 15.51 15.51 15.51 15.51 0.0M
2021-11-24 15.87 15.87 15.87 15.87 0.0M
2021-11-19 15.69 15.69 15.69 15.69 0.0M
2021-11-18 15.93 16.05 15.93 16.05 0.0M
2021-11-17 16.57 16.57 16.32 16.32 0.0M
2021-11-16 15.80 15.80 15.80 15.80 0.0M
2021-11-15 15.74 15.97 15.60 15.88 0.0M
2021-11-12 15.89 15.89 15.89 15.89 0.0M
2021-11-11 16.11 16.19 15.76 15.76 0.0M
2021-11-10 16.12 16.12 16.11 16.11 0.0M
2021-11-09 16.14 16.23 15.80 15.80 0.0M
2021-11-08 16.14 16.14 16.00 16.00 0.0M
2021-11-05 16.20 16.70 15.80 16.56 0.0M
2021-11-04 15.00 15.00 15.00 15.00 0.0M
2021-11-03 14.79 14.79 14.79 14.79 0.0M
2021-11-02 14.64 14.64 14.21 14.21 0.0M
2021-11-01 14.72 14.72 14.72 14.72 0.0M
2021-10-29 13.98 14.12 13.98 14.12 0.0M
2021-10-27 14.85 14.86 13.99 13.99 0.0M
2021-10-26 15.19 15.20 14.99 14.99 0.0M
2021-10-25 15.18 15.18 15.10 15.13 0.0M
2021-10-22 15.10 15.10 14.97 14.97 0.0M
2021-10-21 15.16 15.21 15.00 15.00 0.0M
2021-10-20 16.06 16.06 16.06 16.06 0.0M
2021-10-18 16.46 16.57 16.46 16.57 0.0M
2021-10-15 16.60 16.79 16.41 16.73 0.0M
2021-10-14 16.35 16.35 16.35 16.35 0.0M
2021-10-11 15.85 15.85 15.85 15.85 0.0M
2021-10-08 16.32 16.32 16.32 16.32 0.0M
2021-10-07 16.17 16.17 16.17 16.17 0.0M
2021-10-06 15.50 15.77 15.50 15.77 0.0M
2021-10-05 15.46 15.70 15.46 15.70 0.0M
2021-10-04 15.73 15.73 15.63 15.63 0.0M
2021-10-01 15.78 16.29 15.78 16.29 0.0M
2021-09-29 16.68 16.68 16.53 16.53 0.0M
2021-09-28 17.00 17.00 17.00 17.00 0.0M
2021-09-27 16.89 16.89 16.89 16.89 0.0M
2021-09-23 15.71 15.88 15.71 15.88 0.0M
2021-09-20 15.90 15.90 15.22 15.22 0.0M
2021-09-16 15.87 15.87 15.87 15.87 0.0M
2021-09-15 15.51 15.51 15.51 15.51 0.0M
2021-09-14 15.45 15.45 15.45 15.45 0.0M
2021-09-13 15.34 15.70 15.34 15.70 0.0M
2021-09-10 15.48 15.48 15.48 15.48 0.0M
2021-09-09 15.30 15.30 15.30 15.30 0.0M
2021-09-08 15.92 15.92 15.92 15.92 0.0M
2021-09-07 16.11 16.11 16.11 16.11 0.0M
2021-09-06 16.50 16.50 16.50 16.50 0.0M
2021-09-03 16.60 16.60 16.20 16.20 0.0M
2021-09-02 16.66 16.66 16.66 16.66 0.0M
2021-09-01 16.80 17.20 16.59 16.59 0.0M
2021-08-31 16.15 16.93 16.15 16.93 0.0M
2021-08-26 17.71 17.71 17.58 17.58 0.0M
2021-08-25 17.16 17.50 17.16 17.50 0.0M
2021-08-19 14.34 14.34 14.34 14.34 0.0M
2021-08-16 15.49 15.49 15.49 15.49 0.0M
2021-08-11 15.89 15.89 15.89 15.89 0.0M
2021-08-09 15.38 15.79 15.38 15.79 0.0M
2021-08-06 16.82 16.82 15.63 15.70 0.0M
2021-08-05 16.65 16.97 16.65 16.90 0.0M
2021-08-04 16.63 16.63 16.63 16.63 0.0M
2021-08-03 16.55 16.55 15.91 16.30 0.0M
2021-08-02 16.57 16.57 16.40 16.54 0.0M
2021-07-30 16.29 16.29 15.78 15.78 0.0M
2021-07-29 16.22 16.22 16.22 16.22 0.0M
2021-07-22 15.28 15.28 15.28 15.28 0.0M
2021-07-21 15.77 15.77 15.61 15.61 0.0M
2021-07-19 14.87 14.87 14.87 14.87 0.0M
2021-07-14 15.95 15.95 15.95 15.95 0.0M
2021-07-13 16.59 16.67 16.36 16.36 0.0M
2021-07-12 17.01 17.01 17.01 17.01 0.0M
2021-07-09 17.18 17.18 17.18 17.18 0.0M
2021-07-08 16.89 16.90 16.89 16.90 0.0M
2021-07-07 17.21 17.21 17.18 17.18 0.0M
2021-07-06 17.47 17.47 17.47 17.47 0.0M
2021-07-05 17.65 17.65 17.65 17.65 0.0M
2021-07-02 18.00 18.00 18.00 18.00 0.0M
2021-07-01 17.85 17.99 17.85 17.99 0.0M
2021-06-30 17.89 17.89 17.89 17.89 0.0M
2021-06-29 18.04 18.04 18.04 18.04 0.0M
2021-06-22 18.58 18.58 18.49 18.49 0.0M
2021-06-18 17.68 17.82 17.68 17.82 0.0M
2021-06-17 17.79 18.08 17.79 18.08 0.0M
2021-06-16 18.80 18.80 18.13 18.13 0.0M
2021-06-15 18.55 18.55 18.55 18.55 0.0M
2021-06-14 18.92 18.92 18.32 18.32 0.0M
2021-06-11 19.35 19.35 19.35 19.35 0.0M
2021-06-10 19.26 19.26 19.00 19.00 0.0M
2021-06-08 19.75 19.75 19.75 19.75 0.0M
2021-06-07 19.38 19.50 19.38 19.43 0.0M
2021-06-04 19.02 19.75 19.02 19.52 0.0M
2021-06-03 19.70 19.94 19.36 19.36 0.0M
2021-06-02 20.60 20.60 20.60 20.60 0.0M
2021-06-01 21.38 21.38 21.38 21.38 0.0M
2021-05-31 21.94 21.94 21.06 21.06 0.0M
2021-05-28 21.62 22.17 21.62 22.17 0.0M
2021-05-27 20.62 21.34 20.62 21.34 0.0M
2021-05-26 21.42 21.42 21.27 21.27 0.0M
2021-05-25 19.91 19.91 19.91 19.91 0.0M
2021-05-21 20.27 20.54 20.27 20.54 0.0M
2021-05-20 20.00 20.09 20.00 20.09 0.0M
2021-05-19 20.58 21.43 19.50 19.90 0.0M
2021-05-18 21.01 22.08 21.01 21.51 0.0M
2021-05-17 20.71 21.37 20.71 20.79 0.0M
2021-05-14 19.46 19.46 19.46 19.46 0.0M
2021-05-13 19.02 20.44 18.93 20.44 0.0M
2021-05-12 18.84 18.88 18.84 18.88 0.0M
2021-05-11 18.70 19.32 18.07 19.32 0.0M
2021-05-10 21.19 21.48 19.39 19.86 0.0M
2021-05-07 17.80 20.60 17.80 20.60 0.0M
2021-05-06 17.80 17.80 17.19 17.19 0.0M
2021-05-05 17.09 17.38 17.09 17.38 0.0M
2021-05-03 18.31 18.31 18.17 18.17 0.0M
2021-04-30 18.23 18.23 17.90 17.90 0.0M
2021-04-29 18.02 18.02 17.47 17.88 0.0M
2021-04-28 17.79 17.79 17.75 17.75 0.0M
2021-04-27 17.27 17.27 17.27 17.27 0.0M
2021-04-26 17.91 18.16 17.48 17.48 0.0M
2021-04-23 16.50 17.30 16.50 17.26 0.0M
2021-04-22 17.14 17.18 17.03 17.03 0.0M
2021-04-21 16.52 16.52 16.24 16.52 0.0M
2021-04-20 16.42 16.42 16.02 16.02 0.0M
2021-04-19 17.44 17.44 17.44 17.44 0.0M
2021-04-16 17.30 17.66 17.30 17.66 0.0M
2021-04-15 17.64 18.52 17.43 17.43 0.0M
2021-04-14 18.44 18.57 17.96 17.96 0.0M
2021-04-13 19.00 19.00 18.32 18.32 0.0M
2021-04-12 19.30 19.59 19.14 19.59 0.0M
2021-04-09 20.00 20.40 19.01 19.01 0.0M
2021-04-08 19.21 20.15 19.21 20.15 0.0M
2021-04-07 18.98 19.41 18.67 19.40 0.0M
2021-04-06 17.80 19.36 17.80 18.55 0.0M
2021-04-01 19.09 21.35 17.42 18.05 0.0M
2021-03-30 15.79 16.36 15.79 16.36 0.0M
2021-03-29 16.79 17.75 16.09 16.09 0.0M
2021-03-26 16.84 16.84 15.62 15.62 0.0M
2021-03-25 17.65 18.25 15.81 17.80 0.0M
2021-03-24 15.26 20.72 15.26 16.90 0.0M
2021-03-23 14.60 17.66 14.60 14.96 0.0M
2021-03-22 13.83 13.99 13.83 13.99 0.0M
2021-03-19 14.40 14.77 13.86 14.77 0.0M
2021-03-18 15.40 15.40 15.19 15.19 0.0M
2021-03-17 14.79 15.82 14.79 15.11 0.0M
2021-03-16 16.38 16.38 15.01 15.26 0.0M
2021-03-15 15.10 16.49 15.00 15.74 0.0M
2021-03-12 14.02 15.22 13.44 14.80 0.0M
2021-03-09 11.60 11.97 11.52 11.80 0.0M
2021-03-08 11.47 11.79 11.45 11.79 0.0M
2021-03-05 10.86 10.86 10.83 10.83 0.0M
2021-03-04 11.10 11.10 10.70 10.70 0.0M
2021-03-03 11.30 11.30 11.30 11.30 0.0M
2021-03-02 11.68 11.68 11.68 11.68 0.0M
2021-03-01 11.18 11.47 11.18 11.47 0.0M
2021-02-26 11.00 11.00 10.59 10.62 0.0M
2021-02-25 10.60 11.46 10.60 10.92 0.0M
2021-02-24 10.88 10.88 10.76 10.76 0.0M
2021-02-23 10.38 10.38 10.00 10.00 0.0M
2021-02-22 10.97 10.97 10.97 10.97 0.0M
2021-02-19 11.03 11.03 10.95 10.95 0.0M
2021-02-18 11.37 11.37 10.92 11.02 0.0M
2021-02-17 10.63 10.96 10.63 10.96 0.0M
2021-02-16 10.88 10.88 10.36 10.71 0.0M
2021-02-15 10.69 10.70 10.30 10.30 0.0M
2021-02-12 10.77 10.77 10.60 10.66 0.0M
2021-02-11 11.09 11.09 10.48 10.48 0.0M
2021-02-10 10.59 10.87 10.59 10.87 0.0M
2021-02-09 11.65 11.65 10.98 10.98 0.0M
2021-02-08 11.70 12.20 11.40 11.40 0.0M
2021-02-05 11.26 11.29 10.95 11.28 0.0M
2021-02-04 11.20 11.20 11.20 11.20 0.0M
2021-02-03 10.66 10.66 10.54 10.54 0.0M
2021-02-02 10.68 10.68 10.41 10.52 0.0M
2021-02-01 10.08 10.84 10.07 10.61 0.0M
2021-01-29 10.00 10.00 9.64 9.64 0.0M
2021-01-28 10.01 10.01 9.95 9.95 0.0M
2021-01-27 10.40 11.50 10.40 10.71 0.0M
2021-01-25 10.23 10.23 10.03 10.06 0.0M
2021-01-19 10.14 10.14 10.14 10.14 0.0M
2021-01-18 10.18 10.18 10.18 10.18 0.0M
2021-01-15 10.43 10.43 9.90 9.90 0.0M
2021-01-14 10.04 10.80 10.04 10.70 0.0M
2021-01-12 9.33 9.33 9.33 9.33 0.0M
2021-01-11 8.76 8.76 8.43 8.43 0.0M
2021-01-08 8.97 8.97 8.97 8.97 0.0M
2021-01-05 8.36 8.36 8.36 8.36 0.0M
2021-01-04 8.64 8.64 8.31 8.34 0.0M