Pembina Pipeline

PPL
🏛️ ドイツ →
33.84
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 35.30 35.32 34.85 35.32 0.0M
2024-12-27 35.29 35.29 34.63 35.28 0.0M
2024-12-23 34.90 35.17 34.90 34.96 0.0M
2024-12-20 34.44 34.66 34.44 34.66 0.0M
2024-12-19 34.67 34.83 34.05 34.83 0.0M
2024-12-18 35.34 35.35 34.88 34.88 0.0M
2024-12-17 35.36 35.36 35.25 35.27 0.0M
2024-12-16 35.94 36.54 35.39 35.41 0.0M
2024-12-13 36.71 37.06 36.49 36.49 0.0M
2024-12-12 37.12 37.42 36.78 36.78 0.0M
2024-12-11 37.23 37.25 37.21 37.21 0.0M
2024-12-10 37.09 37.09 36.81 36.81 0.0M
2024-12-09 37.80 37.81 37.08 37.08 0.0M
2024-12-06 38.00 38.00 37.28 37.28 0.0M
2024-12-05 38.19 38.19 38.19 38.19 0.0M
2024-12-04 38.55 38.55 38.07 38.07 0.0M
2024-12-03 38.19 38.19 38.19 38.19 0.0M
2024-12-02 39.44 39.57 38.43 38.43 0.0M
2024-11-29 39.13 39.33 38.97 39.33 0.0M
2024-11-28 39.15 39.15 38.81 38.81 0.0M
2024-11-27 39.24 39.66 39.02 39.09 0.0M
2024-11-26 39.52 39.52 39.04 39.12 0.0M
2024-11-25 41.03 41.10 40.00 40.00 0.0M
2024-11-22 41.10 41.10 40.60 40.99 0.0M
2024-11-21 40.16 41.21 40.16 41.21 0.0M
2024-11-20 39.98 40.37 39.98 40.05 0.0M
2024-11-19 39.27 39.51 39.27 39.51 0.0M
2024-11-18 39.32 39.85 39.32 39.85 0.0M
2024-11-15 39.55 39.55 39.11 39.11 0.0M
2024-11-14 39.62 39.81 39.43 39.43 0.0M
2024-11-13 38.93 39.41 38.87 39.17 0.0M
2024-11-12 38.78 39.19 38.78 38.89 0.0M
2024-11-11 38.12 38.78 38.02 38.78 0.0M
2024-11-08 38.31 38.31 37.93 38.27 0.0M
2024-11-07 37.55 37.76 37.34 37.55 0.0M
2024-11-06 38.80 39.07 37.20 37.54 0.0M
2024-11-05 38.82 38.82 38.40 38.50 0.0M
2024-11-04 38.47 38.95 38.47 38.50 0.0M
2024-11-01 38.61 38.82 38.50 38.52 0.0M
2024-10-31 38.37 38.70 38.37 38.60 0.0M
2024-10-30 38.63 38.66 38.63 38.66 0.0M
2024-10-29 38.86 39.03 38.51 38.58 0.0M
2024-10-28 38.27 39.00 37.98 38.92 0.0M
2024-10-25 39.52 39.52 39.12 39.12 0.0M
2024-10-24 39.84 39.84 39.54 39.56 0.0M
2024-10-23 39.98 39.98 39.98 39.98 0.0M
2024-10-22 39.40 39.81 39.40 39.74 0.0M
2024-10-21 39.44 39.44 39.44 39.44 0.0M
2024-10-18 39.78 40.01 39.46 39.50 0.0M
2024-10-17 39.50 40.07 39.50 40.00 0.0M
2024-10-16 38.83 39.64 38.83 39.64 0.0M
2024-10-15 38.33 38.33 37.55 37.57 0.0M
2024-10-14 39.03 39.03 38.55 38.82 0.0M
2024-10-11 38.46 38.90 38.46 38.88 0.0M
2024-10-10 39.19 39.19 38.70 38.70 0.0M
2024-10-09 38.41 38.60 38.16 38.35 0.0M
2024-10-08 38.25 38.25 38.22 38.22 0.0M
2024-10-07 38.90 39.15 38.60 38.80 0.0M
2024-10-04 38.99 38.99 38.67 38.82 0.0M
2024-10-03 38.55 38.56 38.22 38.56 0.0M
2024-10-02 37.94 38.49 37.87 37.90 0.0M
2024-10-01 37.07 37.71 36.67 37.69 0.0M
2024-09-30 37.19 37.19 36.53 37.05 0.0M
2024-09-27 37.25 37.25 36.77 36.77 0.0M
2024-09-26 36.15 36.90 36.15 36.90 0.0M
2024-09-25 37.13 37.13 36.73 36.81 0.0M
2024-09-24 37.00 37.20 37.00 37.13 0.0M
2024-09-23 36.61 36.65 35.73 36.29 0.0M
2024-09-20 35.93 35.93 35.86 35.86 0.0M
2024-09-19 36.62 36.62 36.56 36.56 0.0M
2024-09-18 36.52 36.52 36.03 36.03 0.0M
2024-09-17 36.81 36.81 36.45 36.45 0.0M
2024-09-16 37.41 37.41 36.44 36.44 0.0M
2024-09-13 37.05 37.25 36.90 37.20 0.0M
2024-09-12 37.03 37.17 37.03 37.17 0.0M
2024-09-10 36.90 37.15 36.83 37.15 0.0M
2024-09-09 36.44 37.35 36.44 37.29 0.0M
2024-09-06 36.84 36.84 36.74 36.84 0.0M
2024-09-04 36.20 36.62 36.17 36.62 0.0M
2024-09-03 36.39 36.57 36.32 36.57 0.0M
2024-09-02 36.53 36.69 36.20 36.69 0.0M
2024-08-30 36.00 36.25 35.93 36.25 0.0M
2024-08-29 35.69 35.73 35.59 35.59 0.0M
2024-08-28 35.73 35.73 35.61 35.61 0.0M
2024-08-27 35.96 36.36 35.85 36.36 0.0M
2024-08-26 35.35 36.31 35.35 36.31 0.0M
2024-08-23 35.64 35.68 35.54 35.59 0.0M
2024-08-22 34.76 35.08 34.76 35.08 0.0M
2024-08-21 34.98 34.98 34.65 34.65 0.0M
2024-08-20 34.54 34.75 34.54 34.66 0.0M
2024-08-19 34.75 34.80 34.47 34.80 0.0M
2024-08-16 35.00 35.00 34.60 34.60 0.0M
2024-08-15 34.82 34.96 34.76 34.76 0.0M
2024-08-14 34.55 34.71 34.38 34.38 0.0M
2024-08-13 34.80 34.80 34.80 34.80 0.0M
2024-08-12 35.69 35.69 34.86 34.86 0.0M
2024-08-09 35.17 35.39 35.04 35.39 0.0M
2024-08-08 34.76 35.11 34.72 35.11 0.0M
2024-08-07 35.13 35.28 34.90 34.90 0.0M
2024-08-06 34.97 34.97 34.97 34.97 0.0M
2024-08-05 34.87 34.87 33.80 34.41 0.0M
2024-08-02 35.45 35.45 34.96 34.96 0.0M
2024-08-01 35.98 35.99 35.64 35.64 0.0M
2024-07-31 35.92 35.92 35.62 35.82 0.0M
2024-07-30 34.95 35.45 34.95 35.45 0.0M
2024-07-29 35.26 35.55 34.99 35.13 0.0M
2024-07-26 35.38 35.38 35.22 35.22 0.0M
2024-07-24 35.23 35.37 35.23 35.28 0.0M
2024-07-23 35.18 35.58 34.99 35.58 0.0M
2024-07-22 34.99 35.00 34.80 35.00 0.0M
2024-07-19 34.88 34.88 34.78 34.78 0.0M
2024-07-18 34.38 34.63 34.38 34.53 0.0M
2024-07-17 34.46 34.46 34.46 34.46 0.0M
2024-07-16 34.51 34.51 34.13 34.48 0.0M
2024-07-15 34.81 34.81 34.81 34.81 0.0M
2024-07-12 34.39 34.77 34.39 34.61 0.0M
2024-07-11 34.56 34.56 34.56 34.56 0.0M
2024-07-10 34.06 34.75 34.06 34.68 0.0M
2024-07-09 34.24 34.38 34.19 34.38 0.0M
2024-07-08 34.65 34.65 34.35 34.35 0.0M
2024-07-05 34.91 34.91 34.91 34.91 0.0M
2024-07-04 34.50 34.50 34.50 34.50 0.0M
2024-07-03 34.69 34.96 34.62 34.76 0.0M
2024-07-02 34.90 34.90 34.57 34.83 0.0M
2024-07-01 34.61 34.65 34.42 34.56 0.0M
2024-06-28 34.95 34.95 34.95 34.95 0.0M
2024-06-27 34.54 34.54 34.54 34.54 0.0M
2024-06-26 34.30 34.30 34.24 34.24 0.0M
2024-06-25 34.28 34.28 33.98 34.19 0.0M
2024-06-24 33.74 33.89 33.74 33.89 0.0M
2024-06-21 33.72 33.72 33.72 33.72 0.0M
2024-06-20 33.70 33.70 33.70 33.70 0.0M
2024-06-19 33.85 33.85 33.65 33.65 0.0M
2024-06-18 33.48 33.94 33.42 33.64 0.0M
2024-06-17 34.27 34.39 33.42 33.42 0.0M
2024-06-14 34.75 34.94 34.41 34.41 0.0M
2024-06-13 34.35 34.36 34.35 34.36 0.0M
2024-06-12 34.90 34.92 34.57 34.57 0.0M
2024-06-11 34.77 34.77 34.50 34.67 0.0M
2024-06-10 34.38 34.54 34.17 34.54 0.0M
2024-06-07 34.43 34.50 34.09 34.16 0.0M
2024-06-06 33.99 33.99 33.77 33.77 0.0M
2024-06-05 33.59 33.85 33.59 33.85 0.0M
2024-06-04 33.45 33.55 33.45 33.55 0.0M
2024-06-03 33.90 34.33 33.90 34.13 0.0M
2024-05-31 33.60 33.77 33.60 33.71 0.0M
2024-05-30 33.55 33.55 33.50 33.50 0.0M
2024-05-29 34.14 34.14 33.40 33.55 0.0M
2024-05-28 33.56 33.56 33.43 33.43 0.0M
2024-05-27 33.54 33.54 33.54 33.54 0.0M
2024-05-24 33.32 33.79 33.18 33.79 0.0M
2024-05-23 34.49 34.49 33.61 33.61 0.0M
2024-05-22 34.36 34.36 33.78 33.78 0.0M
2024-05-21 34.40 34.40 33.94 33.94 0.0M
2024-05-20 33.85 33.85 33.85 33.85 0.0M
2024-05-17 34.05 34.33 33.90 33.90 0.0M
2024-05-16 34.10 34.41 33.63 34.11 0.0M
2024-05-15 34.51 34.51 33.95 34.05 0.0M
2024-05-14 33.96 34.31 33.96 34.31 0.0M
2024-05-13 33.92 34.19 33.42 34.16 0.0M
2024-05-10 34.43 34.43 34.03 34.05 0.0M
2024-05-09 33.81 34.10 33.81 34.10 0.0M
2024-05-08 33.50 33.84 33.50 33.84 0.0M
2024-05-07 33.47 33.51 33.16 33.51 0.0M
2024-05-06 33.17 33.17 32.74 33.16 0.0M
2024-05-03 32.84 32.98 32.73 32.88 0.0M
2024-05-02 32.56 33.12 32.26 33.12 0.0M
2024-04-30 33.79 33.79 33.79 33.79 0.0M
2024-04-29 33.44 33.68 33.13 33.67 0.0M
2024-04-26 33.17 33.43 33.17 33.37 0.0M
2024-04-25 32.99 33.26 32.89 32.89 0.0M
2024-04-24 33.13 33.13 33.13 33.13 0.0M
2024-04-23 32.79 33.10 32.79 33.10 0.0M
2024-04-22 32.31 33.05 32.31 32.87 0.0M
2024-04-19 32.09 32.69 31.75 32.61 0.0M
2024-04-18 31.72 32.02 31.72 32.02 0.0M
2024-04-17 31.88 32.11 31.88 32.11 0.0M
2024-04-16 32.50 32.50 32.32 32.32 0.0M
2024-04-15 32.64 32.76 32.57 32.76 0.0M
2024-04-12 32.78 33.23 32.78 33.23 0.0M
2024-04-11 32.94 32.94 32.50 32.50 0.0M
2024-04-10 32.57 32.61 32.00 32.52 0.0M
2024-04-09 32.87 33.19 32.87 33.12 0.0M
2024-04-08 33.05 33.05 32.82 33.01 0.0M
2024-04-05 33.13 33.15 32.84 32.84 0.0M
2024-04-04 32.59 32.93 32.59 32.91 0.0M
2024-04-03 32.97 33.03 32.73 32.73 0.0M
2024-04-02 32.87 33.17 32.60 32.81 0.0M
2024-03-28 32.46 32.75 32.46 32.75 0.0M
2024-03-27 32.19 32.19 32.19 32.19 0.0M
2024-03-26 32.02 32.20 32.02 32.20 0.0M
2024-03-25 32.22 32.25 32.04 32.23 0.0M
2024-03-22 32.18 32.25 31.95 32.25 0.0M
2024-03-20 32.23 32.27 32.10 32.17 0.0M
2024-03-19 32.12 32.12 32.08 32.08 0.0M
2024-03-18 32.34 32.34 32.21 32.21 0.0M
2024-03-15 32.27 32.50 32.00 32.00 0.0M
2024-03-14 32.65 32.65 32.06 32.24 0.0M
2024-03-13 32.67 33.00 32.67 32.99 0.0M
2024-03-12 32.76 32.95 32.57 32.57 0.0M
2024-03-11 32.40 32.59 32.40 32.42 0.0M
2024-03-08 32.46 32.46 32.31 32.31 0.0M
2024-03-07 32.42 32.42 31.98 32.40 0.0M
2024-03-06 32.17 32.31 32.06 32.31 0.0M
2024-03-05 31.99 31.99 31.89 31.89 0.0M
2024-03-04 32.23 32.23 31.92 31.92 0.0M
2024-03-01 32.37 32.50 32.29 32.50 0.0M
2024-02-29 31.85 32.38 31.85 32.38 0.0M
2024-02-28 32.03 32.17 32.02 32.02 0.0M
2024-02-27 31.78 32.08 31.78 32.08 0.0M
2024-02-26 31.75 32.04 31.75 31.76 0.0M
2024-02-23 31.91 32.01 31.77 31.85 0.0M
2024-02-22 31.64 31.64 31.64 31.64 0.0M
2024-02-21 31.28 31.50 31.28 31.48 0.0M
2024-02-20 31.27 31.33 31.12 31.12 0.0M
2024-02-19 31.12 31.59 31.12 31.59 0.0M
2024-02-16 31.66 31.87 31.33 31.87 0.0M
2024-02-15 31.22 31.36 31.21 31.36 0.0M
2024-02-14 31.00 31.22 31.00 31.22 0.0M
2024-02-13 31.38 31.62 31.14 31.14 0.0M
2024-02-12 31.26 31.50 30.92 31.50 0.0M
2024-02-09 31.14 31.46 31.10 31.10 0.0M
2024-02-08 31.41 31.41 31.13 31.33 0.0M
2024-02-07 31.35 31.41 30.97 30.97 0.0M
2024-02-06 31.03 31.25 30.99 31.25 0.0M
2024-02-05 31.55 31.55 31.12 31.12 0.0M
2024-02-02 31.61 31.61 31.55 31.56 0.0M
2024-02-01 32.05 32.05 31.90 31.90 0.0M
2024-01-31 31.82 32.16 31.64 31.95 0.0M
2024-01-30 31.99 32.06 31.80 32.06 0.0M
2024-01-29 31.85 32.19 31.84 31.89 0.0M
2024-01-26 31.58 31.89 31.57 31.89 0.0M
2024-01-25 31.26 31.77 31.26 31.75 0.0M
2024-01-24 31.13 31.38 30.97 31.38 0.0M
2024-01-23 30.90 31.19 30.80 31.18 0.0M
2024-01-22 30.94 31.08 30.81 31.08 0.0M
2024-01-19 30.87 31.05 30.87 31.03 0.0M
2024-01-18 31.08 31.08 30.88 31.00 0.0M
2024-01-17 31.13 31.13 30.85 30.85 0.0M
2024-01-16 31.74 31.86 31.39 31.39 0.0M
2024-01-15 31.48 31.54 31.40 31.40 0.0M
2024-01-12 31.41 31.89 31.32 31.32 0.0M
2024-01-11 31.21 31.50 31.21 31.50 0.0M
2024-01-10 31.22 31.22 30.94 30.94 0.0M
2024-01-09 31.49 31.49 30.99 30.99 0.0M
2024-01-08 31.02 31.43 30.89 31.27 0.0M
2024-01-05 31.72 31.72 31.44 31.55 0.0M
2024-01-04 31.49 31.56 31.44 31.44 0.0M
2024-01-03 31.38 31.49 31.08 31.49 0.0M
2024-01-02 31.10 31.66 31.10 31.42 0.0M