Exor NV

0RKY
🏛️ ドイツ →
83.80
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 90.56 90.56 90.40 90.40 0.0M
2023-12-28 90.80 90.80 90.04 90.64 0.0M
2023-12-27 90.74 90.74 89.96 90.60 0.0M
2023-12-22 90.92 91.04 90.76 91.02 0.0M
2023-12-21 91.90 91.90 91.22 91.22 0.0M
2023-12-20 92.16 92.20 92.16 92.20 0.0M
2023-12-19 92.52 92.52 92.26 92.52 0.0M
2023-12-18 93.60 93.60 92.48 92.52 0.0M
2023-12-15 93.66 94.24 92.94 93.48 0.0M
2023-12-14 94.54 94.54 93.50 93.50 0.0M
2023-12-12 93.28 93.28 93.28 93.28 0.0M
2023-12-11 92.50 93.48 92.50 93.48 0.0M
2023-12-08 91.98 92.74 91.98 92.44 0.0M
2023-12-07 91.66 92.12 91.66 92.12 0.0M
2023-12-06 91.00 91.66 91.00 91.66 0.0M
2023-12-05 91.14 91.14 91.02 91.14 0.0M
2023-12-04 90.30 90.30 89.74 89.74 0.0M
2023-12-01 89.72 89.98 89.50 89.90 0.0M
2023-11-30 88.42 89.46 88.42 89.46 0.0M
2023-11-29 87.20 88.72 87.20 88.66 0.0M
2023-11-28 87.22 87.26 87.16 87.26 0.0M
2023-11-27 87.50 87.74 87.50 87.74 0.0M
2023-11-24 86.92 86.92 86.90 86.90 0.0M
2023-11-23 87.00 87.18 86.82 86.90 0.0M
2023-11-22 86.26 86.98 86.26 86.98 0.0M
2023-11-21 86.62 86.62 85.92 85.92 0.0M
2023-11-20 86.52 86.60 86.48 86.60 0.0M
2023-11-17 86.12 86.12 86.12 86.12 0.0M
2023-11-16 85.56 85.56 85.06 85.06 0.0M
2023-11-15 85.00 85.74 85.00 85.38 0.0M
2023-11-14 84.42 86.28 84.42 86.28 0.0M
2023-11-13 83.84 84.26 83.84 84.26 0.0M
2023-11-10 83.62 83.68 83.62 83.68 0.0M
2023-11-09 83.20 83.68 83.20 83.68 0.0M
2023-11-07 84.36 84.36 82.84 82.84 0.0M
2023-11-03 84.42 85.14 84.42 85.06 0.0M
2023-11-02 82.56 83.84 82.56 83.84 0.0M
2023-11-01 81.10 81.92 81.10 81.92 0.0M
2023-10-31 80.80 81.28 80.80 81.28 0.0M
2023-10-30 81.54 81.54 80.78 80.78 0.0M
2023-10-27 81.72 81.72 81.18 81.18 0.0M
2023-10-26 80.36 81.56 80.36 80.58 0.0M
2023-10-25 81.88 82.08 80.70 80.70 0.0M
2023-10-24 82.78 82.78 81.84 81.84 0.0M
2023-10-23 83.34 83.34 81.98 81.98 0.0M
2023-10-20 83.48 83.50 83.06 83.06 0.0M
2023-10-19 84.38 84.50 84.38 84.50 0.0M
2023-10-18 85.12 85.34 84.52 84.52 0.0M
2023-10-17 84.84 85.28 84.82 85.04 0.0M
2023-10-16 84.34 84.96 83.70 84.96 0.0M
2023-10-13 85.06 85.06 83.90 84.02 0.0M
2023-10-12 85.94 87.26 85.30 85.44 0.0M
2023-10-11 84.44 84.80 84.44 84.80 0.0M
2023-10-10 83.88 84.48 83.74 83.74 0.0M
2023-10-09 83.16 83.16 83.04 83.04 0.0M
2023-10-06 83.22 83.62 83.22 83.62 0.0M
2023-10-05 82.96 82.96 82.88 82.88 0.0M
2023-10-04 82.00 82.28 81.32 82.22 0.0M
2023-10-03 82.80 83.06 82.52 82.52 0.0M
2023-10-02 84.18 84.18 83.12 83.12 0.0M
2023-09-29 84.14 84.58 84.14 84.50 0.0M
2023-09-28 83.12 83.82 83.12 83.66 0.0M
2023-09-27 83.14 83.14 83.04 83.14 0.0M
2023-09-26 83.00 83.14 82.86 82.86 0.0M
2023-09-25 83.62 83.62 82.76 82.90 0.0M
2023-09-22 84.50 84.50 83.60 83.60 0.0M
2023-09-21 85.16 85.20 84.42 84.42 0.0M
2023-09-20 86.00 86.00 85.68 85.96 0.0M
2023-09-19 85.48 85.50 85.28 85.28 0.0M
2023-09-18 86.16 86.66 85.36 85.36 0.0M
2023-09-15 85.70 86.64 85.70 86.64 0.0M
2023-09-14 84.50 86.40 84.50 85.80 0.0M
2023-09-13 81.90 85.02 81.64 85.00 0.0M
2023-09-12 82.24 82.24 82.22 82.22 0.0M
2023-09-11 82.36 82.36 82.32 82.32 0.0M
2023-09-08 81.34 81.38 81.34 81.38 0.0M
2023-09-06 81.78 81.78 81.32 81.32 0.0M
2023-09-05 81.14 81.76 81.14 81.76 0.0M
2023-09-04 81.82 81.92 81.54 81.74 0.0M
2023-09-01 81.06 81.92 81.06 81.92 0.0M
2023-08-31 81.80 81.90 81.80 81.90 0.0M
2023-08-30 81.76 81.96 81.76 81.96 0.0M
2023-08-29 81.12 81.12 81.00 81.02 0.0M
2023-08-28 80.62 81.14 80.52 81.14 0.0M
2023-08-25 79.76 80.88 79.76 80.88 0.0M
2023-08-24 81.04 81.04 79.90 79.90 0.0M
2023-08-23 80.52 80.66 80.42 80.66 0.0M
2023-08-22 80.78 80.78 80.78 80.78 0.0M
2023-08-21 79.76 80.60 79.68 80.10 0.0M
2023-08-18 81.22 81.22 79.30 79.96 0.0M
2023-08-17 81.20 81.52 80.82 81.30 0.0M
2023-08-16 81.00 81.62 80.92 81.24 0.0M
2023-08-15 81.44 81.44 80.52 81.26 0.0M
2023-08-14 81.34 81.92 81.00 81.42 0.0M
2023-08-11 81.42 81.42 81.30 81.30 0.0M
2023-08-10 82.02 82.02 81.72 81.72 0.0M
2023-08-09 81.96 81.96 81.96 81.96 0.0M
2023-08-07 82.30 82.54 81.98 81.98 0.0M
2023-08-04 82.56 82.56 82.56 82.56 0.0M
2023-08-03 82.56 82.56 82.24 82.24 0.0M
2023-08-02 82.46 83.54 82.46 83.40 0.0M
2023-08-01 84.96 84.96 84.08 84.08 0.0M
2023-07-31 84.74 84.96 84.74 84.94 0.0M
2023-07-28 85.04 85.04 85.04 85.04 0.0M
2023-07-27 83.74 83.74 83.74 83.74 0.0M
2023-07-26 82.36 82.36 82.36 82.36 0.0M
2023-07-25 82.64 82.94 82.34 82.34 0.0M
2023-07-24 82.54 83.38 82.54 83.38 0.0M
2023-07-21 82.66 82.74 82.66 82.74 0.0M
2023-07-20 82.28 82.48 81.50 81.98 0.0M
2023-07-19 82.30 82.70 82.14 82.50 0.0M
2023-07-17 82.22 82.64 82.18 82.24 0.0M
2023-07-14 82.12 82.66 82.12 82.66 0.0M
2023-07-13 82.12 82.58 81.96 82.58 0.0M
2023-07-12 81.04 81.86 81.04 81.86 0.0M
2023-07-11 80.22 80.22 80.22 80.22 0.0M
2023-07-10 80.02 80.02 80.02 80.02 0.0M
2023-07-07 79.50 79.50 79.34 79.34 0.0M
2023-07-06 80.38 80.38 79.60 79.60 0.0M
2023-07-05 81.70 81.70 81.24 81.24 0.0M
2023-07-04 81.88 81.88 81.88 81.88 0.0M
2023-07-03 82.12 82.12 82.12 82.12 0.0M
2023-06-30 81.60 81.60 81.60 81.60 0.0M
2023-06-29 80.84 80.84 80.84 80.84 0.0M
2023-06-28 79.74 80.46 79.74 80.46 0.0M
2023-06-27 78.88 78.92 78.88 78.92 0.0M
2023-06-26 78.10 78.10 78.06 78.06 0.0M
2023-06-23 79.24 79.42 79.10 79.10 0.0M
2023-06-22 78.50 79.10 78.50 79.10 0.0M
2023-06-20 80.20 80.20 79.60 80.10 0.0M
2023-06-19 80.70 81.00 80.70 81.00 0.0M
2023-06-16 81.28 81.28 80.70 80.70 0.0M
2023-06-15 81.70 81.70 81.48 81.48 0.0M
2023-06-14 81.40 81.40 81.20 81.20 0.0M
2023-06-13 81.10 81.58 81.10 81.58 0.0M
2023-06-12 80.50 80.94 80.48 80.58 0.0M
2023-06-09 80.54 80.54 79.74 80.26 0.0M
2023-06-08 80.44 80.94 80.44 80.94 0.0M
2023-06-07 80.54 80.54 80.44 80.44 0.0M
2023-06-05 80.08 80.30 79.78 79.78 0.0M
2023-06-02 79.36 79.96 79.36 79.96 0.0M
2023-06-01 78.24 78.72 78.16 78.72 0.0M
2023-05-31 78.06 78.06 78.06 78.06 0.0M
2023-05-30 79.00 79.00 78.26 78.26 0.0M
2023-05-29 78.50 78.50 78.10 78.10 0.0M
2023-05-26 76.78 77.14 76.78 77.14 0.0M
2023-05-25 77.06 77.06 77.06 77.06 0.0M
2023-05-23 80.40 80.50 77.92 77.92 0.0M
2023-05-22 80.30 80.94 80.30 80.38 0.0M
2023-05-19 79.94 80.82 79.94 80.52 0.0M
2023-05-18 79.50 79.58 79.50 79.58 0.0M
2023-05-17 78.28 78.28 78.28 78.28 0.0M
2023-05-16 78.20 78.68 78.20 78.60 0.0M
2023-05-15 78.00 78.14 77.86 78.14 0.0M
2023-05-12 77.12 77.84 77.12 77.84 0.0M
2023-05-11 75.98 75.98 75.98 75.98 0.0M
2023-05-09 76.02 76.02 76.02 76.02 0.0M
2023-05-05 74.46 75.00 74.20 75.00 0.0M
2023-05-04 73.80 74.20 73.80 74.20 0.0M
2023-05-03 74.00 74.00 74.00 74.00 0.0M
2023-05-02 74.72 74.72 74.00 74.12 0.0M
2023-04-27 73.50 73.50 73.50 73.50 0.0M
2023-04-26 73.76 73.76 73.76 73.76 0.0M
2023-04-25 74.78 74.78 74.78 74.78 0.0M
2023-04-24 75.64 75.64 75.46 75.46 0.0M
2023-04-21 75.16 75.30 74.44 75.30 0.0M
2023-04-20 77.78 77.78 74.82 74.82 0.0M
2023-04-19 77.74 77.84 77.74 77.76 0.0M
2023-04-18 76.94 77.36 76.74 77.36 0.0M
2023-04-17 78.12 78.12 76.86 77.14 0.0M
2023-04-12 77.10 77.10 77.10 77.10 0.0M
2023-04-11 76.88 76.88 76.88 76.88 0.0M
2023-04-06 75.64 76.32 75.64 76.32 0.0M
2023-04-05 76.16 76.16 76.16 76.16 0.0M
2023-04-04 76.62 77.44 76.62 76.84 0.0M
2023-04-03 75.74 75.78 75.74 75.78 0.0M
2023-03-31 76.06 76.06 76.06 76.06 0.0M
2023-03-30 75.64 75.64 75.64 75.64 0.0M
2023-03-29 74.38 74.82 74.38 74.82 0.0M
2023-03-24 73.72 73.78 72.68 73.78 0.0M
2023-03-23 74.36 74.36 73.44 73.44 0.0M
2023-03-22 75.12 75.12 75.12 75.12 0.0M
2023-03-21 74.90 74.90 74.90 74.90 0.0M
2023-03-20 72.64 74.22 72.64 74.22 0.0M
2023-03-17 72.58 72.58 72.58 72.58 0.0M
2023-03-16 73.00 73.38 72.88 73.38 0.0M
2023-03-15 75.38 75.38 72.52 72.52 0.0M
2023-03-14 74.18 75.98 74.18 75.98 0.0M
2023-03-13 74.98 75.24 74.98 75.24 0.0M
2023-03-10 77.42 78.66 77.42 77.56 0.0M
2023-03-09 79.64 80.04 78.28 78.28 0.0M
2023-03-08 79.92 79.98 79.92 79.98 0.0M
2023-03-07 80.56 80.68 80.56 80.68 0.0M
2023-03-06 80.48 80.72 80.48 80.60 0.0M
2023-03-03 78.96 79.90 78.96 79.90 0.0M
2023-03-02 77.68 79.26 77.68 79.26 0.0M
2023-03-01 77.84 78.38 77.82 78.38 0.0M
2023-02-28 77.08 78.00 77.08 77.66 0.0M
2023-02-27 77.20 77.78 77.20 77.26 0.0M
2023-02-24 77.12 77.86 77.12 77.82 0.0M
2023-02-23 76.92 78.34 76.74 78.34 0.0M
2023-02-22 75.98 75.98 74.88 75.98 0.0M
2023-02-17 76.38 76.78 76.38 76.78 0.0M
2023-02-16 77.44 77.44 76.38 76.38 0.0M
2023-02-15 76.28 76.86 76.28 76.86 0.0M
2023-02-14 76.06 76.28 76.06 76.28 0.0M
2023-02-13 75.58 76.40 75.58 76.40 0.0M
2023-02-10 75.92 75.92 75.92 75.92 0.0M
2023-02-09 76.00 76.00 75.56 75.56 0.0M
2023-02-08 75.16 75.16 75.16 75.16 0.0M
2023-02-07 74.76 74.76 74.76 74.76 0.0M
2023-02-06 75.02 75.02 74.24 74.24 0.0M
2023-02-03 75.10 75.10 75.10 75.10 0.0M
2023-02-02 74.16 75.28 74.16 74.80 0.0M
2023-02-01 73.34 73.34 73.14 73.34 0.0M
2023-01-31 72.46 73.22 72.46 73.22 0.0M
2023-01-30 73.08 73.58 73.08 73.58 0.0M
2023-01-27 72.98 72.98 72.98 72.98 0.0M
2023-01-25 72.26 72.26 72.26 72.26 0.0M
2023-01-19 72.14 72.14 72.14 72.14 0.0M
2023-01-18 73.32 73.56 73.32 73.56 0.0M
2023-01-17 73.42 73.42 73.42 73.42 0.0M
2023-01-16 73.70 73.98 73.70 73.92 0.0M
2023-01-13 72.34 72.34 72.34 72.34 0.0M
2023-01-12 72.80 72.80 72.48 72.68 0.0M
2023-01-09 71.96 72.78 71.96 72.78 0.0M
2023-01-06 71.06 71.18 71.06 71.18 0.0M
2023-01-05 70.86 71.18 70.86 71.18 0.0M
2023-01-03 70.44 70.64 70.44 70.64 0.0M
2023-01-02 68.60 69.04 68.60 69.04 0.0M