Exor NV

0RKY
🏛️ ドイツ →
82.95
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
2025-09-29 82.70 83.45 82.35 82.95 0.0M
2025-09-26 82.10 82.40 81.60 82.40 0.0M
2025-09-25 83.30 83.30 81.80 81.80 0.0M
2025-09-24 83.20 83.55 83.00 83.25 0.0M
2025-09-23 83.35 84.30 83.10 83.90 0.0M
2025-09-22 84.00 84.00 82.30 83.20 0.0M
2025-09-19 83.00 84.30 83.00 83.60 0.0M
2025-09-18 82.80 83.15 80.95 83.15 0.0M
2025-09-17 83.50 83.70 81.90 82.65 0.0M
2025-09-16 83.95 84.70 83.65 83.65 0.0M
2025-09-15 83.95 84.40 83.80 83.95 0.0M
2025-09-12 83.90 84.60 83.70 84.05 0.0M
2025-09-11 83.40 83.95 83.40 83.95 0.0M
2025-09-10 83.30 83.90 82.70 82.70 0.0M
2025-09-09 83.60 83.85 82.85 83.45 0.0M
2025-09-08 84.50 84.55 82.75 83.70 0.0M
2025-09-05 85.80 85.90 84.30 84.95 0.0M
2025-09-04 84.95 85.60 84.85 85.40 0.0M
2025-09-03 85.40 85.55 84.65 84.65 0.0M
2025-09-02 85.90 85.90 85.00 85.25 0.0M
2025-09-01 85.95 86.55 85.95 86.15 0.0M
2025-08-29 86.20 86.25 85.65 85.70 0.0M
2025-08-28 86.05 87.50 85.95 86.10 0.0M
2025-08-27 85.70 85.85 85.10 85.85 0.0M
2025-08-26 86.40 86.65 85.20 85.50 0.0M
2025-08-25 87.15 87.45 86.90 86.90 0.0M
2025-08-22 86.15 87.70 86.15 87.15 0.0M
2025-08-21 87.60 87.60 86.00 86.35 0.0M
2025-08-20 88.80 89.45 87.75 87.75 0.0M
2025-08-19 88.05 89.45 88.05 88.85 0.0M
2025-08-18 87.80 88.05 87.50 88.05 0.0M
2025-08-15 87.45 88.00 87.20 87.65 0.0M
2025-08-14 86.25 87.10 86.25 87.10 0.0M
2025-08-13 86.15 86.55 86.10 86.40 0.0M
2025-08-12 86.95 87.50 85.60 85.95 0.0M
2025-08-11 87.10 87.50 87.10 87.25 0.0M
2025-08-08 84.45 87.35 84.40 87.35 0.0M
2025-08-07 85.45 85.45 83.90 84.50 0.0M
2025-08-06 85.95 86.45 84.65 85.05 0.0M
2025-08-05 84.35 86.00 84.35 85.70 0.0M
2025-08-04 83.70 84.10 83.25 83.75 0.0M
2025-08-01 86.00 86.00 83.00 83.25 0.0M
2025-07-31 90.60 90.65 84.45 85.25 0.0M
2025-07-30 91.00 91.10 90.00 90.00 0.0M
2025-07-29 91.65 92.25 91.00 91.25 0.0M
2025-07-28 91.80 92.55 91.30 91.50 0.0M
2025-07-25 90.80 91.35 90.40 91.05 0.0M
2025-07-24 91.35 91.40 90.65 91.30 0.0M
2025-07-23 89.70 92.00 89.70 92.00 0.0M
2025-07-22 89.40 89.40 88.60 88.75 0.0M
2025-07-21 89.25 90.00 89.20 89.40 0.0M
2025-07-18 89.40 89.50 89.25 89.25 0.0M
2025-07-17 88.80 89.45 88.75 88.90 0.0M
2025-07-16 88.10 88.65 87.70 88.65 0.0M
2025-07-15 88.50 89.25 88.40 88.40 0.0M
2025-07-14 88.75 88.95 87.95 88.40 0.0M
2025-07-11 89.60 89.65 89.35 89.35 0.0M
2025-07-10 88.75 90.25 88.70 90.25 0.0M
2025-07-09 88.95 89.15 88.05 89.00 0.0M
2025-07-08 87.85 89.35 86.90 89.35 0.0M
2025-07-07 87.25 87.70 86.45 87.70 0.0M
2025-07-04 88.25 88.30 86.50 86.50 0.0M
2025-07-03 87.85 88.60 87.70 88.60 0.0M
2025-07-02 86.90 87.00 86.10 86.85 0.0M
2025-07-01 85.85 86.55 84.90 86.35 0.0M
2025-06-30 86.20 86.40 85.35 85.60 0.0M
2025-06-27 83.80 85.90 83.75 85.70 0.0M
2025-06-26 84.20 84.20 82.95 83.40 0.0M
2025-06-25 82.80 84.05 82.80 84.05 0.0M
2025-06-24 82.75 83.45 82.55 82.70 0.0M
2025-06-23 81.60 82.10 80.90 80.95 0.0M
2025-06-20 81.60 81.65 81.40 81.50 0.0M
2025-06-19 80.85 81.50 80.55 81.15 0.0M
2025-06-18 81.15 81.50 81.10 81.45 0.0M
2025-06-17 81.50 82.10 81.00 81.50 0.0M
2025-06-16 81.70 82.20 81.05 81.95 0.0M
2025-06-13 81.05 83.00 80.85 82.95 0.0M
2025-06-12 86.00 86.00 82.35 82.35 0.0M
2025-06-11 86.20 86.45 85.90 86.45 0.0M
2025-06-10 84.70 86.00 84.70 86.00 0.0M
2025-06-09 84.60 85.35 84.60 84.90 0.0M
2025-06-06 84.60 84.90 84.30 84.85 0.0M
2025-06-05 83.75 84.75 83.75 84.25 0.0M
2025-06-04 84.70 84.70 83.90 83.90 0.0M
2025-06-03 84.25 84.25 83.60 83.85 0.0M
2025-06-02 85.00 85.15 83.15 84.30 0.0M
2025-05-30 84.15 85.25 84.15 84.65 0.0M
2025-05-29 85.65 85.65 84.20 84.20 0.0M
2025-05-28 85.95 85.95 84.25 84.55 0.0M
2025-05-27 85.65 86.50 85.65 86.00 0.0M
2025-05-26 85.75 85.95 85.30 85.65 0.0M
2025-05-23 86.90 86.90 83.50 84.65 0.0M
2025-05-22 87.45 87.45 86.25 86.70 0.0M
2025-05-21 88.70 88.70 87.75 88.10 0.0M
2025-05-20 88.00 89.00 87.45 89.00 0.0M
2025-05-19 87.50 88.20 86.90 88.20 0.0M
2025-05-16 88.10 88.65 87.70 87.90 0.0M
2025-05-15 88.25 88.65 87.10 88.15 0.0M
2025-05-14 88.40 90.30 87.00 88.50 0.0M
2025-05-13 88.15 88.40 87.90 88.15 0.0M
2025-05-12 86.40 89.45 86.05 88.15 0.0M
2025-05-09 86.05 86.05 85.10 85.35 0.0M
2025-05-08 84.55 85.15 84.00 85.15 0.0M
2025-05-07 83.95 84.65 83.75 84.40 0.0M
2025-05-06 83.75 83.75 82.95 83.10 0.0M
2025-05-05 83.80 84.15 83.75 83.95 0.0M
2025-05-02 83.30 84.30 82.75 84.30 0.0M
2025-04-30 82.05 83.25 81.00 83.25 0.0M
2025-04-29 82.10 82.60 81.95 82.60 0.0M
2025-04-28 82.65 83.60 82.40 82.60 0.0M
2025-04-25 83.15 83.15 82.10 82.65 0.0M
2025-04-24 81.45 82.85 81.20 82.85 0.0M
2025-04-23 80.30 80.35 79.85 80.30 0.0M
2025-04-22 78.10 78.85 77.80 78.85 0.0M
2025-04-17 79.10 79.10 77.55 78.30 0.0M
2025-04-16 77.60 78.40 77.50 77.90 0.0M
2025-04-15 76.95 78.55 76.95 78.45 0.0M
2025-04-14 76.80 77.80 76.65 77.30 0.0M
2025-04-11 78.50 78.50 74.95 76.85 0.0M
2025-04-10 80.30 80.45 75.55 75.80 0.0M
2025-04-09 75.40 80.50 73.80 80.50 0.0M
2025-04-08 77.80 77.80 74.25 74.25 0.0M
2025-04-07 74.10 76.75 71.00 76.75 0.0M
2025-04-04 81.15 81.15 75.40 75.95 0.0M
2025-04-03 82.25 82.85 81.00 81.55 0.0M
2025-04-02 84.60 84.60 82.80 83.60 0.0M
2025-04-01 84.55 84.65 83.45 84.15 0.0M
2025-03-31 88.05 88.25 83.65 84.65 0.0M
2025-03-28 90.70 90.70 88.05 88.50 0.0M
2025-03-27 91.00 92.50 88.75 91.15 0.0M
2025-03-26 91.75 94.05 89.35 93.40 0.0M
2025-03-25 91.10 92.10 90.00 91.95 0.0M
2025-03-24 90.45 91.00 90.15 90.85 0.0M
2025-03-21 90.40 90.45 89.55 90.35 0.0M
2025-03-20 90.00 90.90 89.70 90.75 0.0M
2025-03-19 90.00 91.60 89.20 90.25 0.0M
2025-03-18 90.60 90.95 89.95 89.95 0.0M
2025-03-17 89.35 91.30 89.35 90.30 0.0M
2025-03-14 89.60 89.60 88.05 89.40 0.0M
2025-03-13 89.20 89.40 88.00 88.30 0.0M
2025-03-12 89.10 89.80 88.40 89.65 0.0M
2025-03-11 90.50 90.95 88.00 88.90 0.0M
2025-03-10 93.40 93.45 89.05 89.05 0.0M
2025-03-07 92.75 93.75 92.05 92.30 0.0M
2025-03-06 93.65 93.65 91.95 93.10 0.0M
2025-03-05 94.25 94.35 92.55 93.15 0.0M
2025-03-04 94.60 94.60 92.00 92.70 0.0M
2025-03-03 95.55 95.85 93.30 95.35 0.0M
2025-02-28 93.10 94.65 92.00 94.65 0.0M
2025-02-27 98.00 102.40 91.15 93.65 0.0M
2025-02-26 94.80 95.50 93.50 95.50 0.0M
2025-02-25 93.75 94.30 93.75 94.30 0.0M
2025-02-24 94.30 94.75 93.70 93.75 0.0M
2025-02-21 93.35 94.35 93.05 94.25 0.0M
2025-02-20 93.65 93.65 92.75 92.75 0.0M
2025-02-19 95.50 95.50 93.25 93.60 0.0M
2025-02-18 96.60 96.70 95.55 95.55 0.0M
2025-02-17 96.20 96.70 95.95 96.35 0.0M
2025-02-14 95.40 96.40 95.35 96.40 0.0M
2025-02-13 95.10 95.10 94.85 94.85 0.0M
2025-02-12 93.60 94.45 93.60 94.10 0.0M
2025-02-11 92.85 93.65 92.60 93.65 0.0M
2025-02-10 92.40 93.10 92.05 93.00 0.0M
2025-02-07 92.50 92.70 91.80 91.80 0.0M
2025-02-06 92.15 92.75 92.15 92.30 0.0M
2025-02-05 91.70 92.00 91.20 92.00 0.0M
2025-02-04 89.00 92.50 87.85 92.15 0.0M
2025-02-03 89.05 89.70 87.15 88.80 0.0M
2025-01-31 91.70 91.95 91.35 91.35 0.0M
2025-01-30 90.20 91.80 90.20 91.80 0.0M
2025-01-29 90.20 90.60 89.85 89.85 0.0M
2025-01-28 89.00 90.20 89.00 90.00 0.0M
2025-01-27 88.85 89.90 88.85 89.90 0.0M
2025-01-24 90.35 90.35 90.00 90.20 0.0M
2025-01-23 90.40 90.65 89.80 90.40 0.0M
2025-01-22 91.15 91.15 90.55 90.55 0.0M
2025-01-21 91.50 91.85 90.90 90.90 0.0M
2025-01-20 91.90 92.10 91.50 91.85 0.0M
2025-01-17 91.05 91.85 91.05 91.80 0.0M
2025-01-16 90.45 91.50 89.95 90.20 0.0M
2025-01-15 88.65 89.85 87.95 89.85 0.0M
2025-01-14 88.75 88.80 88.05 88.05 0.0M
2025-01-13 88.75 89.10 88.00 88.75 0.0M
2025-01-10 90.00 90.25 89.50 89.50 0.0M
2025-01-09 88.95 89.50 88.70 89.20 0.0M
2025-01-08 89.35 89.55 88.70 88.80 0.0M
2025-01-07 89.30 89.80 88.90 89.70 0.0M
2025-01-06 88.00 89.85 88.00 89.15 0.0M
2025-01-03 88.70 88.70 87.45 87.75 0.0M
2025-01-02 89.45 89.50 87.90 88.35 0.0M