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
2024-12-30 88.30 88.75 88.20 88.75 0.0M
2024-12-27 88.40 88.70 88.35 88.50 0.0M
2024-12-23 88.05 88.75 88.05 88.75 0.0M
2024-12-20 87.40 88.00 87.05 88.00 0.0M
2024-12-19 89.00 89.40 88.30 88.30 0.0M
2024-12-18 89.10 90.15 88.85 88.85 0.0M
2024-12-17 89.75 90.25 89.45 89.50 0.0M
2024-12-16 93.45 93.65 89.85 90.15 0.0M
2024-12-13 94.35 94.85 93.85 93.85 0.0M
2024-12-12 94.50 94.55 94.45 94.45 0.0M
2024-12-11 94.05 94.40 94.05 94.15 0.0M
2024-12-10 94.85 95.00 94.80 94.80 0.0M
2024-12-09 95.10 96.10 95.10 95.45 0.0M
2024-12-06 95.50 95.70 95.45 95.50 0.0M
2024-12-05 94.35 96.35 94.35 95.50 0.0M
2024-12-04 93.30 94.90 93.30 94.30 0.0M
2024-12-03 92.80 93.95 92.80 93.40 0.0M
2024-12-02 92.95 93.05 91.70 92.85 0.0M
2024-11-29 93.45 94.00 93.05 93.75 0.0M
2024-11-28 93.95 93.95 93.45 93.45 0.0M
2024-11-27 93.65 93.70 93.30 93.60 0.0M
2024-11-26 95.20 95.20 93.90 93.90 0.0M
2024-11-25 95.50 96.80 95.50 95.65 0.0M
2024-11-22 94.80 95.50 94.80 95.50 0.0M
2024-11-21 92.80 94.40 92.50 94.40 0.0M
2024-11-20 94.65 94.65 93.10 93.10 0.0M
2024-11-19 94.50 94.80 93.40 93.95 0.0M
2024-11-18 93.25 94.35 93.20 93.70 0.0M
2024-11-15 94.60 94.60 91.70 92.60 0.0M
2024-11-14 93.75 94.55 93.75 94.55 0.0M
2024-11-13 92.75 93.20 92.55 92.55 0.0M
2024-11-12 94.20 94.50 92.95 92.95 0.0M
2024-11-11 95.20 95.70 94.85 95.40 0.0M
2024-11-08 95.65 95.80 94.15 94.65 0.0M
2024-11-07 93.50 95.95 93.50 95.95 0.0M
2024-11-06 93.40 95.20 93.20 93.60 0.0M
2024-11-05 97.00 97.00 92.55 93.30 0.0M
2024-11-04 98.00 98.00 96.10 96.20 0.0M
2024-11-01 97.30 98.15 97.30 98.15 0.0M
2024-10-31 96.55 97.25 96.55 97.00 0.0M
2024-10-30 99.50 99.50 97.45 97.45 0.0M
2024-10-29 100.90 100.90 100.20 100.30 0.0M
2024-10-28 100.00 100.20 99.15 99.50 0.0M
2024-10-25 99.30 99.75 98.85 99.65 0.0M
2024-10-24 99.35 99.90 99.35 99.55 0.0M
2024-10-23 98.00 98.50 98.00 98.40 0.0M
2024-10-22 97.85 97.90 97.25 97.70 0.0M
2024-10-21 97.40 98.55 95.90 98.55 0.0M
2024-10-18 98.85 98.85 98.50 98.55 0.0M
2024-10-17 98.10 98.70 98.10 98.35 0.0M
2024-10-16 97.45 98.90 96.95 98.35 0.0M
2024-10-15 98.25 98.85 97.50 97.50 0.0M
2024-10-14 98.50 98.80 97.75 97.90 0.0M
2024-10-11 96.80 97.50 96.00 97.50 0.0M
2024-10-10 96.80 97.00 96.55 96.90 0.0M
2024-10-09 97.00 97.00 96.30 97.00 0.0M
2024-10-08 95.90 97.10 95.90 97.10 0.0M
2024-10-07 96.55 98.00 96.00 96.85 0.0M
2024-10-04 96.40 96.75 96.35 96.35 0.0M
2024-10-03 97.05 97.05 95.80 95.80 0.0M
2024-10-02 97.40 97.85 96.95 97.45 0.0M
2024-10-01 96.60 97.50 96.50 97.10 0.0M
2024-09-30 99.75 100.00 94.65 96.05 0.0M
2024-09-27 98.30 99.95 98.30 99.95 0.0M
2024-09-26 98.80 98.90 98.15 98.15 0.0M
2024-09-25 98.80 99.70 98.70 98.70 0.0M
2024-09-24 99.30 99.30 98.45 98.70 0.0M
2024-09-23 97.65 99.00 97.30 97.30 0.0M
2024-09-20 99.05 99.05 97.60 97.60 0.0M
2024-09-19 99.20 99.20 99.00 99.00 0.0M
2024-09-18 97.60 97.85 97.50 97.85 0.0M
2024-09-17 98.35 98.45 98.20 98.45 0.0M
2024-09-16 98.40 98.60 97.30 97.50 0.0M
2024-09-13 98.40 98.80 97.95 98.55 0.0M
2024-09-12 98.30 98.35 97.70 97.70 0.0M
2024-09-11 96.60 98.50 96.60 98.50 0.0M
2024-09-10 98.80 98.80 96.55 96.90 0.0M
2024-09-09 97.50 98.75 97.50 98.75 0.0M
2024-09-06 97.75 98.80 97.10 97.10 0.0M
2024-09-05 99.10 99.10 97.80 98.25 0.0M
2024-09-04 98.90 99.40 98.60 99.35 0.0M
2024-09-03 100.30 100.40 99.05 99.05 0.0M
2024-09-02 101.10 101.40 100.10 100.70 0.0M
2024-08-30 100.60 101.00 100.40 100.50 0.0M
2024-08-29 100.00 101.30 100.00 100.40 0.0M
2024-08-28 99.10 99.85 99.10 99.55 0.0M
2024-08-27 99.40 99.40 98.95 99.40 0.0M
2024-08-26 98.15 99.30 98.15 99.30 0.0M
2024-08-23 97.80 98.80 97.75 97.85 0.0M
2024-08-22 96.85 97.85 96.85 97.80 0.0M
2024-08-21 96.25 97.20 96.25 97.15 0.0M
2024-08-20 96.15 96.15 95.70 96.05 0.0M
2024-08-19 95.50 96.75 95.50 96.45 0.0M
2024-08-16 95.85 96.35 95.55 95.55 0.0M
2024-08-15 94.30 95.75 94.10 95.75 0.0M
2024-08-14 93.15 94.70 93.10 94.70 0.0M
2024-08-13 92.60 92.70 91.50 92.20 0.0M
2024-08-12 91.40 92.70 91.40 92.70 0.0M
2024-08-09 91.20 91.20 90.35 90.95 0.0M
2024-08-08 89.75 90.25 89.55 90.25 0.0M
2024-08-07 88.80 90.80 88.70 90.80 0.0M
2024-08-06 88.65 89.05 87.80 88.50 0.0M
2024-08-05 88.90 89.25 86.70 88.55 0.0M
2024-08-02 93.15 93.50 90.45 90.55 0.0M
2024-08-01 94.05 95.90 93.50 93.50 0.0M
2024-07-31 95.35 95.35 94.35 94.35 0.0M
2024-07-30 94.25 94.80 94.15 94.80 0.0M
2024-07-29 93.80 94.00 92.65 93.40 0.0M
2024-07-26 92.60 93.25 92.60 93.10 0.0M
2024-07-25 94.45 94.45 91.85 91.90 0.0M
2024-07-24 95.75 95.80 95.00 95.00 0.0M
2024-07-23 97.35 97.35 96.20 96.35 0.0M
2024-07-22 96.35 98.00 96.35 96.40 0.0M
2024-07-19 97.70 98.60 96.05 96.05 0.0M
2024-07-18 97.55 97.75 97.20 97.20 0.0M
2024-07-17 97.15 97.60 97.15 97.50 0.0M
2024-07-16 97.10 97.55 97.10 97.55 0.0M
2024-07-15 98.50 98.50 97.90 97.90 0.0M
2024-07-11 98.00 98.30 97.60 97.60 0.0M
2024-07-10 96.20 97.85 96.20 97.55 0.0M
2024-07-09 96.20 97.10 95.90 96.20 0.0M
2024-07-08 97.30 97.70 97.30 97.40 0.0M
2024-07-05 98.15 98.15 97.00 97.55 0.0M
2024-07-04 99.20 99.20 98.40 98.40 0.0M
2024-07-03 97.30 98.95 97.30 98.95 0.0M
2024-07-02 98.20 98.20 95.90 97.10 0.0M
2024-07-01 99.10 99.10 97.70 98.00 0.0M
2024-06-28 98.50 98.65 97.75 97.75 0.0M
2024-06-27 99.75 99.75 98.10 98.70 0.0M
2024-06-26 99.75 100.00 99.10 99.55 0.0M
2024-06-25 98.90 99.80 98.80 98.80 0.0M
2024-06-24 97.60 99.55 97.30 99.25 0.0M
2024-06-21 98.50 98.50 97.25 97.25 0.0M
2024-06-20 97.45 98.65 97.45 98.65 0.0M
2024-06-19 97.40 97.60 97.00 97.00 0.0M
2024-06-18 98.00 98.00 97.90 97.95 0.0M
2024-06-17 97.40 97.55 96.60 97.15 0.0M
2024-06-14 98.45 98.45 96.70 97.00 0.0M
2024-06-13 100.20 100.20 98.70 98.70 0.0M
2024-06-12 99.00 100.80 98.90 100.80 0.0M
2024-06-11 99.75 99.75 98.50 98.90 0.0M
2024-06-10 99.40 100.80 98.45 100.80 0.0M
2024-06-07 100.90 100.90 99.80 99.85 0.0M
2024-06-06 101.10 101.10 100.30 100.70 0.0M
2024-06-05 100.20 101.30 99.80 101.30 0.0M
2024-06-04 99.65 99.95 99.15 99.65 0.0M
2024-06-03 104.20 104.20 99.35 99.35 0.0M
2024-05-31 102.60 103.00 102.60 103.00 0.0M
2024-05-30 102.50 103.70 102.50 103.40 0.0M
2024-05-29 104.60 104.60 103.40 103.80 0.0M
2024-05-28 105.70 106.10 104.20 104.30 0.0M
2024-05-27 105.00 105.20 104.80 104.90 0.0M
2024-05-24 104.60 105.40 104.60 104.90 0.0M
2024-05-23 105.50 106.00 104.60 104.90 0.0M
2024-05-22 104.30 105.20 104.10 105.20 0.0M
2024-05-21 104.10 104.30 103.80 104.00 0.0M
2024-05-20 104.00 104.50 103.60 103.90 0.0M
2024-05-17 102.90 104.10 102.80 104.10 0.0M
2024-05-16 104.00 104.00 102.60 102.60 0.0M
2024-05-15 105.00 105.00 103.80 103.90 0.0M
2024-05-14 103.90 104.60 103.60 104.50 0.0M
2024-05-13 102.70 103.60 102.70 103.30 0.0M
2024-05-10 103.00 103.00 102.70 102.70 0.0M
2024-05-09 102.70 103.40 102.20 102.20 0.0M
2024-05-08 102.50 102.90 101.60 102.90 0.0M
2024-05-07 103.10 103.90 101.60 102.30 0.0M
2024-05-06 103.60 103.80 103.30 103.30 0.0M
2024-05-03 103.90 103.90 102.60 103.60 0.0M
2024-05-02 102.90 103.00 101.10 103.00 0.0M
2024-04-30 104.60 105.00 102.00 102.80 0.0M
2024-04-29 102.40 106.00 102.40 104.50 0.0M
2024-04-26 101.00 101.40 100.50 101.40 0.0M
2024-04-25 101.00 101.70 100.10 100.10 0.0M
2024-04-24 102.40 102.40 101.00 101.50 0.0M
2024-04-23 101.40 102.50 101.30 102.00 0.0M
2024-04-22 101.10 101.50 100.40 100.90 0.0M
2024-04-19 100.60 101.00 99.80 101.00 0.0M
2024-04-18 102.20 102.40 101.40 101.60 0.0M
2024-04-17 101.60 103.10 100.60 100.60 0.0M
2024-04-16 100.00 101.30 99.05 101.30 0.0M
2024-04-15 100.90 102.00 100.20 100.60 0.0M
2024-04-12 100.80 101.80 100.00 100.40 0.0M
2024-04-11 99.20 101.00 98.35 101.00 0.0M
2024-04-10 99.50 100.10 98.75 99.20 0.0M
2024-04-09 99.40 99.40 98.80 99.10 0.0M
2024-04-08 100.30 100.30 100.00 100.00 0.0M
2024-04-05 99.80 100.70 99.20 100.70 0.0M
2024-04-04 99.45 101.70 99.45 100.00 0.0M
2024-04-03 100.30 100.30 99.45 99.80 0.0M
2024-04-02 103.10 103.10 101.00 101.40 0.0M
2024-03-28 102.75 103.45 102.65 103.45 0.0M
2024-03-27 103.30 103.35 103.25 103.35 0.0M
2024-03-26 104.35 104.35 102.30 102.80 0.0M
2024-03-25 103.80 104.15 103.25 104.15 0.0M
2024-03-22 103.45 103.70 103.40 103.60 0.0M
2024-03-21 103.00 103.90 103.00 103.50 0.0M
2024-03-20 102.75 103.70 102.75 103.40 0.0M
2024-03-19 101.70 103.05 101.70 103.05 0.0M
2024-03-18 102.25 102.25 101.20 102.10 0.0M
2024-03-15 101.90 102.10 101.90 102.10 0.0M
2024-03-14 101.95 101.95 101.85 101.85 0.0M
2024-03-13 102.15 102.55 101.70 102.10 0.0M
2024-03-12 101.60 101.95 101.40 101.85 0.0M
2024-03-11 101.10 101.20 101.00 101.10 0.0M
2024-03-08 100.25 101.50 100.25 101.50 0.0M
2024-03-07 99.58 100.35 99.44 100.35 0.0M
2024-03-06 99.86 100.50 99.80 100.50 0.0M
2024-03-05 100.90 100.90 99.30 99.90 0.0M
2024-03-04 100.75 102.00 99.78 101.40 0.0M
2024-03-01 100.25 100.95 99.98 100.95 0.0M
2024-02-29 100.70 100.70 99.62 99.98 0.0M
2024-02-28 100.40 101.30 100.40 101.30 0.0M
2024-02-27 99.92 100.90 99.92 100.15 0.0M
2024-02-26 101.80 101.85 100.70 101.10 0.0M
2024-02-23 100.30 101.50 100.20 101.50 0.0M
2024-02-22 99.24 100.05 98.80 99.78 0.0M
2024-02-21 97.94 98.50 97.36 98.50 0.0M
2024-02-20 98.68 98.68 97.46 97.54 0.0M
2024-02-19 98.48 98.82 98.02 98.82 0.0M
2024-02-16 97.74 99.08 97.44 98.28 0.0M
2024-02-15 96.58 98.12 96.58 97.40 0.0M
2024-02-14 95.56 96.46 95.22 96.46 0.0M
2024-02-13 95.46 96.22 95.22 95.60 0.0M
2024-02-12 95.42 96.12 95.34 96.02 0.0M
2024-02-09 94.50 95.40 94.50 95.30 0.0M
2024-02-08 94.56 94.70 94.14 94.28 0.0M
2024-02-07 93.00 94.64 93.00 94.20 0.0M
2024-02-06 92.96 92.96 92.62 92.96 0.0M
2024-02-05 93.02 93.18 92.32 92.66 0.0M
2024-02-02 92.06 93.54 92.06 92.90 0.0M
2024-02-01 89.56 92.22 89.56 91.00 0.0M
2024-01-31 87.94 90.14 87.94 90.14 0.0M
2024-01-30 86.66 88.00 86.62 88.00 0.0M
2024-01-29 86.54 86.54 86.22 86.50 0.0M
2024-01-26 86.76 86.86 86.68 86.68 0.0M
2024-01-25 86.46 86.50 85.92 85.96 0.0M
2024-01-24 87.04 87.54 86.78 87.48 0.0M
2024-01-23 88.74 88.74 87.10 87.54 0.0M
2024-01-22 89.62 89.62 89.26 89.32 0.0M
2024-01-19 89.06 89.44 88.68 89.00 0.0M
2024-01-18 88.62 89.40 88.62 89.00 0.0M
2024-01-16 89.30 89.30 87.40 88.34 0.0M
2024-01-15 90.70 90.70 90.00 90.12 0.0M
2024-01-12 90.52 90.52 89.86 90.00 0.0M
2024-01-11 90.22 90.22 89.64 89.90 0.0M
2024-01-10 89.14 89.40 89.02 89.40 0.0M
2024-01-08 89.62 90.52 88.94 90.52 0.0M
2024-01-05 88.78 89.90 88.50 89.90 0.0M
2024-01-04 89.14 89.38 89.14 89.38 0.0M
2024-01-03 88.84 88.84 88.50 88.58 0.0M
2024-01-02 90.22 91.02 90.22 90.60 0.0M